1,125€
2,27%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -12,70% | - |
| 11.11.2026 | 1,12 | 1,26 | 1,12 | 1,26 | 9,57% | - |
| 10.11.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -4,17% | - |
| 09.11.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 4,35% | - |
| 06.11.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -0,86% | - |
| 05.11.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 04.11.2026 | 1,15 | 1,18 | 1,15 | 1,18 | -1,67% | - |
| 03.11.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 02.11.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 30.10.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 29.10.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -0,83% | - |
| 28.10.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 5,26% | - |
| 27.10.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -0,87% | - |
| 26.10.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 23.10.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 22.10.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 2,65% | - |
| 21.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 20.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 19.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 16.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 14.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 13.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 12.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 09.10.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 08.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 07.10.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -3,20% | - |
| 06.10.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -4,58% | - |
| 05.10.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 9,17% | - |
| 02.10.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -3,23% | - |
| 01.10.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -1,59% | - |
| 30.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 29.09.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -7,52% | - |
| 28.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 25.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 2,33% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 22.09.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 21.09.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | - |
| 18.09.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -3,68% | - |
| 17.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 15.09.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 14.09.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,76% | - |
| 11.09.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 10.09.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 09.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.09.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.09.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 03.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | - |
| 02.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 01.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 2,10% | - |
| 31.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 28.08.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -0,68% | - |
| 27.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 26.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.08.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -4,55% | - |
| 24.08.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -1,28% | - |
| 21.08.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 20.08.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 19.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 18.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 17.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 14.08.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,80% | - |
| 13.08.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 3,09% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 11.08.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 3,59% | - |
| 10.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 07.08.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 1,21% | - |
| 06.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 04.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 03.08.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 30.07.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -0,58% | - |
| 29.07.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 28.07.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 1,16% | - |
| 27.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -2,27% | - |
| 24.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | - |
| 23.07.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 3,89% | 1.650,00 |
| 22.07.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 0,00% | - |
| 21.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 20.07.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 4,05% | - |
| 17.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 16.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.07.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 14.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,69% | - |
| 13.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 10.07.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 09.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 08.07.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -4,52% | - |
| 07.07.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -1,12% | - |
| 06.07.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 1,13% | - |
| 03.07.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -2,21% | - |
| 02.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 01.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -1,05% | - |
| 29.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 26.06.2026 | 1,93 | 1,93 | 1,91 | 1,91 | 0,00% | - |