Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 32,04 | 32,10 | 30,63 | 31,39 | -0,44% | 369.602,00 |
| 24.07.2025 | 32,02 | 32,14 | 31,52 | 31,53 | -1,81% | 400.153,00 |
| 23.07.2025 | 32,29 | 32,29 | 31,52 | 32,11 | 0,09% | 219.468,00 |
| 22.07.2025 | 31,78 | 32,30 | 31,61 | 32,08 | 0,75% | 345.257,00 |
| 21.07.2025 | 31,91 | 32,38 | 31,37 | 31,84 | 0,28% | 294.966,00 |
| 18.07.2025 | 31,09 | 31,76 | 30,73 | 31,75 | 2,55% | 407.960,00 |
| 17.07.2025 | 30,46 | 31,09 | 30,43 | 30,96 | 1,47% | 242.893,00 |
| 16.07.2025 | 30,52 | 30,61 | 29,97 | 30,51 | 0,83% | 315.116,00 |
| 15.07.2025 | 31,01 | 31,19 | 30,23 | 30,26 | -2,73% | 421.225,00 |
| 14.07.2025 | 30,18 | 31,21 | 30,18 | 31,11 | 2,95% | 289.471,00 |
| 11.07.2025 | 30,39 | 30,44 | 30,20 | 30,22 | -1,18% | 146.983,00 |
| 10.07.2025 | 30,18 | 30,81 | 30,04 | 30,58 | 1,02% | 322.561,00 |
| 09.07.2025 | 30,20 | 30,28 | 29,92 | 30,27 | 0,50% | 275.566,00 |
| 08.07.2025 | 29,65 | 30,32 | 29,65 | 30,12 | 1,55% | 277.966,00 |
| 07.07.2025 | 29,50 | 29,80 | 29,38 | 29,66 | -0,07% | 352.870,00 |
| 03.07.2025 | 29,40 | 29,74 | 29,28 | 29,68 | 1,37% | 108.263,00 |
| 02.07.2025 | 29,04 | 29,34 | 28,86 | 29,28 | 1,31% | 197.657,00 |
| 01.07.2025 | 27,88 | 29,31 | 27,88 | 28,90 | 3,29% | 263.328,00 |
| 30.06.2025 | 28,21 | 28,29 | 27,91 | 27,98 | -0,29% | 341.088,00 |
| 27.06.2025 | 28,21 | 28,31 | 27,86 | 28,06 | -0,07% | 623.865,00 |
| 26.06.2025 | 27,72 | 28,14 | 27,69 | 28,08 | 1,67% | 171.954,00 |
| 25.06.2025 | 27,93 | 27,96 | 27,60 | 27,62 | -1,22% | 215.794,00 |
| 24.06.2025 | 28,00 | 28,38 | 27,94 | 27,96 | 0,61% | 190.358,00 |
| 23.06.2025 | 26,81 | 27,82 | 26,81 | 27,79 | 3,39% | 184.573,00 |
| 20.06.2025 | 26,78 | 27,07 | 26,75 | 26,88 | 0,67% | 683.048,00 |
| 18.06.2025 | 26,38 | 26,91 | 26,30 | 26,70 | 0,95% | 207.402,00 |
| 17.06.2025 | 26,50 | 26,77 | 26,41 | 26,45 | -1,23% | 333.267,00 |
| 16.06.2025 | 27,08 | 27,08 | 26,58 | 26,78 | -0,41% | 324.098,00 |
| 13.06.2025 | 27,16 | 27,23 | 26,78 | 26,89 | -2,18% | 263.919,00 |
| 12.06.2025 | 27,57 | 27,61 | 27,20 | 27,49 | -0,69% | 270.549,00 |
| 11.06.2025 | 28,04 | 28,04 | 27,61 | 27,68 | -0,57% | 223.457,00 |
| 10.06.2025 | 27,54 | 27,93 | 27,39 | 27,84 | 1,24% | 195.733,00 |
| 09.06.2025 | 27,41 | 27,78 | 27,33 | 27,50 | 0,22% | 174.255,00 |
| 06.06.2025 | 27,19 | 27,46 | 26,94 | 27,44 | 2,46% | 200.208,00 |
| 05.06.2025 | 26,84 | 26,98 | 26,60 | 26,78 | -0,11% | 153.755,00 |
| 04.06.2025 | 27,00 | 27,30 | 26,61 | 26,81 | -0,89% | 224.016,00 |
| 03.06.2025 | 26,55 | 27,11 | 26,45 | 27,05 | 1,77% | 216.737,00 |
| 02.06.2025 | 26,83 | 26,83 | 26,41 | 26,58 | -1,26% | 248.997,00 |
| 30.05.2025 | 26,82 | 27,09 | 26,76 | 26,92 | -0,44% | 275.210,00 |
| 29.05.2025 | 26,95 | 27,08 | 26,72 | 27,04 | 0,37% | 142.249,00 |
| 28.05.2025 | 27,31 | 27,63 | 26,89 | 26,94 | -1,68% | 303.676,00 |
| 27.05.2025 | 27,06 | 27,42 | 26,69 | 27,40 | 2,47% | 317.085,00 |
| 23.05.2025 | 26,08 | 26,75 | 26,08 | 26,74 | 0,22% | 358.193,00 |
| 22.05.2025 | 26,57 | 26,86 | 26,52 | 26,68 | -0,37% | 337.236,00 |
| 21.05.2025 | 27,20 | 27,49 | 26,67 | 26,78 | -2,97% | 318.648,00 |
| 20.05.2025 | 27,53 | 27,69 | 27,39 | 27,60 | -0,29% | 290.226,00 |
| 19.05.2025 | 27,19 | 27,72 | 27,18 | 27,68 | 0,65% | 258.554,00 |
| 16.05.2025 | 27,40 | 27,62 | 27,00 | 27,50 | -0,07% | 349.957,00 |
| 15.05.2025 | 27,25 | 27,56 | 27,16 | 27,52 | 1,18% | 181.092,00 |
| 14.05.2025 | 26,95 | 27,41 | 26,95 | 27,20 | 0,11% | 181.402,00 |
| 13.05.2025 | 27,28 | 27,43 | 27,01 | 27,17 | 0,37% | 201.627,00 |
| 12.05.2025 | 27,37 | 27,46 | 26,89 | 27,07 | 2,81% | 253.771,00 |
| 09.05.2025 | 26,41 | 26,49 | 26,17 | 26,33 | -0,60% | 214.545,00 |
| 08.05.2025 | 25,93 | 26,62 | 25,79 | 26,49 | 3,07% | 180.086,00 |
| 07.05.2025 | 26,10 | 26,18 | 25,60 | 25,70 | -0,39% | 518.282,00 |
| 06.05.2025 | 25,57 | 25,96 | 25,48 | 25,80 | -0,08% | 245.587,00 |
| 05.05.2025 | 25,59 | 26,09 | 25,59 | 25,82 | -0,39% | 181.632,00 |
| 02.05.2025 | 25,66 | 25,96 | 25,48 | 25,92 | 2,37% | 204.665,00 |
| 01.05.2025 | 24,90 | 25,56 | 24,62 | 25,32 | 1,44% | 171.901,00 |
| 30.04.2025 | 24,99 | 25,18 | 24,59 | 24,96 | -1,38% | 268.074,00 |
| 29.04.2025 | 25,27 | 25,46 | 24,98 | 25,31 | -0,12% | 278.248,00 |
| 28.04.2025 | 25,69 | 25,90 | 25,10 | 25,34 | -2,05% | 252.377,00 |
| 25.04.2025 | 26,50 | 27,15 | 25,17 | 25,87 | -4,19% | 254.839,00 |
| 24.04.2025 | 26,89 | 27,29 | 26,54 | 27,00 | 1,35% | 264.214,00 |
| 23.04.2025 | 26,97 | 27,50 | 26,40 | 26,64 | 1,45% | 195.749,00 |
| 22.04.2025 | 25,83 | 26,38 | 25,59 | 26,26 | 3,02% | 168.924,00 |
| 21.04.2025 | 25,57 | 25,66 | 25,32 | 25,49 | -0,93% | 172.178,00 |
| 17.04.2025 | 25,52 | 25,89 | 25,51 | 25,73 | 0,74% | 152.703,00 |
| 16.04.2025 | 25,51 | 25,67 | 25,30 | 25,54 | 0,12% | 161.775,00 |
| 15.04.2025 | 25,21 | 25,85 | 25,21 | 25,51 | 1,59% | 111.570,00 |
| 14.04.2025 | 25,10 | 25,30 | 24,63 | 25,11 | 0,88% | 208.240,00 |
| 11.04.2025 | 24,61 | 25,21 | 24,52 | 24,89 | -0,40% | 256.355,00 |
| 10.04.2025 | 25,58 | 25,76 | 24,49 | 24,99 | -4,25% | 283.431,00 |
| 09.04.2025 | 24,57 | 26,67 | 24,35 | 26,10 | 4,69% | 380.103,00 |
| 08.04.2025 | 25,61 | 25,97 | 24,56 | 24,93 | 0,20% | 288.817,00 |
| 07.04.2025 | 24,29 | 26,07 | 24,27 | 24,88 | -0,08% | 423.082,00 |
| 04.04.2025 | 24,33 | 25,06 | 24,13 | 24,90 | -2,01% | 412.370,00 |
| 03.04.2025 | 26,33 | 26,66 | 25,26 | 25,41 | -8,17% | 380.155,00 |
| 02.04.2025 | 27,16 | 27,77 | 27,16 | 27,67 | 0,47% | 214.121,00 |
| 01.04.2025 | 27,48 | 27,74 | 27,30 | 27,54 | -0,43% | 237.241,00 |
| 31.03.2025 | 27,32 | 27,80 | 27,22 | 27,66 | 0,58% | 281.525,00 |
| 28.03.2025 | 27,94 | 27,94 | 27,36 | 27,50 | -1,57% | 217.724,00 |
| 27.03.2025 | 28,01 | 28,15 | 27,72 | 27,94 | 0,11% | 239.237,00 |
| 26.03.2025 | 27,63 | 28,14 | 27,63 | 27,91 | 1,01% | 219.802,00 |
| 25.03.2025 | 27,81 | 28,11 | 27,61 | 27,63 | -0,79% | 210.365,00 |
| 24.03.2025 | 27,56 | 28,00 | 27,45 | 27,85 | 2,84% | 177.432,00 |
| 21.03.2025 | 27,23 | 27,71 | 27,01 | 27,08 | -1,17% | 634.722,00 |
| 20.03.2025 | 27,18 | 27,76 | 27,18 | 27,40 | -0,25% | 196.667,00 |
| 19.03.2025 | 27,45 | 27,74 | 27,30 | 27,47 | 0,15% | 242.425,00 |
| 18.03.2025 | 27,20 | 27,49 | 27,07 | 27,43 | 0,00% | 225.677,00 |
| 17.03.2025 | 27,42 | 27,89 | 27,36 | 27,43 | -0,76% | 221.523,00 |
| 14.03.2025 | 27,29 | 27,67 | 27,14 | 27,64 | 2,03% | 205.034,00 |
| 13.03.2025 | 27,44 | 27,70 | 27,01 | 27,09 | -0,62% | 243.260,00 |
| 12.03.2025 | 27,13 | 27,60 | 26,77 | 27,26 | 1,08% | 246.798,00 |
| 11.03.2025 | 26,97 | 27,37 | 26,74 | 26,97 | 0,52% | 368.702,00 |
| 10.03.2025 | 27,51 | 27,62 | 26,75 | 26,83 | -3,73% | 310.299,00 |
| 07.03.2025 | 27,70 | 27,92 | 27,37 | 27,87 | 0,25% | 192.994,00 |
| 06.03.2025 | 27,56 | 27,81 | 27,41 | 27,80 | -0,14% | 228.691,00 |
| 05.03.2025 | 28,20 | 28,44 | 27,73 | 27,84 | -1,38% | 258.223,00 |
| 04.03.2025 | 28,63 | 28,89 | 28,13 | 28,23 | -2,49% | 201.345,00 |