Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 36,15 | 36,78 | 35,50 | 36,42 | 11,62% | 3.007.203,00 |
| 27.01.2026 | 32,57 | 33,10 | 32,49 | 32,63 | 0,25% | 255.117,00 |
| 26.01.2026 | 32,46 | 32,81 | 31,96 | 32,55 | -0,03% | 196.090,00 |
| 23.01.2026 | 33,52 | 33,76 | 32,22 | 32,56 | -3,15% | 267.728,00 |
| 22.01.2026 | 33,43 | 33,94 | 33,43 | 33,62 | 0,42% | 267.985,00 |
| 21.01.2026 | 32,03 | 33,63 | 32,03 | 33,48 | 5,05% | 228.523,00 |
| 20.01.2026 | 32,29 | 32,35 | 31,75 | 31,87 | -1,82% | 148.997,00 |
| 16.01.2026 | 32,56 | 32,85 | 32,41 | 32,46 | -0,95% | 149.799,00 |
| 15.01.2026 | 32,15 | 32,84 | 32,15 | 32,77 | 1,90% | 287.182,00 |
| 14.01.2026 | 31,34 | 32,21 | 31,34 | 32,16 | 1,84% | 124.695,00 |
| 13.01.2026 | 31,67 | 31,72 | 31,43 | 31,58 | -0,13% | 96.571,00 |
| 12.01.2026 | 31,28 | 31,96 | 31,19 | 31,62 | 0,00% | 178.895,00 |
| 09.01.2026 | 32,02 | 32,06 | 31,54 | 31,62 | -1,28% | 123.657,00 |
| 08.01.2026 | 31,08 | 32,19 | 31,08 | 32,03 | 2,20% | 183.451,00 |
| 07.01.2026 | 31,45 | 31,49 | 31,02 | 31,34 | -0,32% | 142.380,00 |
| 06.01.2026 | 31,28 | 31,63 | 30,97 | 31,44 | -0,44% | 287.551,00 |
| 05.01.2026 | 30,62 | 31,66 | 30,09 | 31,58 | 2,67% | 237.545,00 |
| 02.01.2026 | 31,04 | 31,06 | 30,55 | 30,76 | -0,58% | 280.810,00 |
| 31.12.2025 | 30,83 | 31,14 | 30,56 | 30,94 | 0,75% | 462.014,00 |
| 30.12.2025 | 30,99 | 31,11 | 30,67 | 30,71 | -0,90% | 227.167,00 |
| 29.12.2025 | 31,24 | 31,29 | 30,86 | 30,99 | -0,58% | 186.717,00 |
| 26.12.2025 | 31,36 | 31,44 | 31,11 | 31,17 | -0,38% | 148.452,00 |
| 24.12.2025 | 31,37 | 31,64 | 31,21 | 31,29 | -0,32% | 131.684,00 |
| 23.12.2025 | 31,44 | 31,71 | 31,36 | 31,39 | -0,66% | 191.435,00 |
| 22.12.2025 | 31,73 | 31,99 | 31,49 | 31,60 | -0,16% | 184.479,00 |
| 19.12.2025 | 31,74 | 32,01 | 31,16 | 31,65 | -0,60% | 1.216.912,00 |
| 18.12.2025 | 32,45 | 32,49 | 31,84 | 31,84 | -1,09% | 240.007,00 |
| 17.12.2025 | 32,03 | 32,62 | 31,80 | 32,19 | 0,06% | 232.096,00 |
| 16.12.2025 | 32,50 | 32,68 | 32,13 | 32,17 | -0,74% | 290.985,00 |
| 15.12.2025 | 32,38 | 32,67 | 31,38 | 32,41 | -0,03% | 227.734,00 |
| 12.12.2025 | 32,64 | 32,64 | 32,01 | 32,42 | 0,03% | 228.748,00 |
| 11.12.2025 | 32,19 | 32,74 | 32,06 | 32,41 | 0,75% | 204.282,00 |
| 10.12.2025 | 31,51 | 32,36 | 31,46 | 32,17 | 2,09% | 363.408,00 |
| 09.12.2025 | 31,89 | 32,10 | 31,49 | 31,51 | -0,72% | 169.970,00 |
| 08.12.2025 | 31,79 | 32,24 | 31,70 | 31,74 | 0,25% | 227.142,00 |
| 05.12.2025 | 31,83 | 31,99 | 31,53 | 31,66 | -0,97% | 176.809,00 |
| 04.12.2025 | 31,72 | 32,06 | 31,58 | 31,97 | 0,25% | 166.279,00 |
| 03.12.2025 | 31,64 | 32,00 | 31,61 | 31,89 | 1,14% | 229.578,00 |
| 02.12.2025 | 32,08 | 32,08 | 31,52 | 31,53 | -1,00% | 197.641,00 |
| 01.12.2025 | 31,52 | 32,20 | 31,45 | 31,85 | 0,76% | 208.475,00 |
| 28.11.2025 | 31,66 | 31,79 | 31,44 | 31,61 | -0,22% | 131.639,00 |
| 26.11.2025 | 31,61 | 31,97 | 31,59 | 31,68 | -0,38% | 472.741,00 |
| 25.11.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 1,37% | 639.299,00 |
| 24.11.2025 | 31,37 | 31,55 | 31,06 | 31,37 | -0,16% | 268.708,00 |
| 21.11.2025 | 30,45 | 31,76 | 30,33 | 31,42 | 4,28% | 344.037,00 |
| 20.11.2025 | 30,17 | 30,80 | 30,12 | 30,13 | 0,47% | 190.616,00 |
| 19.11.2025 | 29,89 | 30,20 | 29,89 | 29,99 | 0,30% | 193.340,00 |
| 18.11.2025 | 29,38 | 30,30 | 29,38 | 29,90 | 1,46% | 201.589,00 |
| 17.11.2025 | 30,19 | 30,37 | 29,43 | 29,47 | -2,61% | 173.358,00 |
| 14.11.2025 | 29,94 | 30,37 | 29,54 | 30,26 | 0,67% | 115.696,00 |
| 13.11.2025 | 30,05 | 30,50 | 29,94 | 30,06 | -0,86% | 112.598,00 |
| 12.11.2025 | 30,32 | 30,90 | 30,28 | 30,32 | -0,36% | 159.016,00 |
| 11.11.2025 | 30,34 | 30,64 | 29,91 | 30,43 | 0,66% | 159.364,00 |
| 10.11.2025 | 30,20 | 30,57 | 29,94 | 30,23 | 0,40% | 137.946,00 |
| 07.11.2025 | 29,67 | 30,13 | 29,60 | 30,11 | 1,28% | 127.664,00 |
| 06.11.2025 | 29,90 | 30,02 | 29,60 | 29,73 | -1,00% | 220.798,00 |
| 05.11.2025 | 29,53 | 30,16 | 29,53 | 30,03 | 1,59% | 197.253,00 |
| 04.11.2025 | 29,63 | 29,79 | 29,49 | 29,56 | -0,64% | 189.271,00 |
| 03.11.2025 | 29,48 | 29,76 | 29,02 | 29,75 | 1,09% | 177.681,00 |
| 31.10.2025 | 29,25 | 29,73 | 29,03 | 29,43 | -0,24% | 256.524,00 |
| 30.10.2025 | 29,26 | 29,92 | 29,26 | 29,50 | 0,58% | 196.372,00 |
| 29.10.2025 | 29,62 | 29,93 | 28,95 | 29,33 | -1,74% | 231.631,00 |
| 28.10.2025 | 29,71 | 30,11 | 29,49 | 29,85 | 0,17% | 154.969,00 |
| 27.10.2025 | 30,06 | 30,35 | 29,80 | 29,80 | -0,03% | 171.584,00 |
| 24.10.2025 | 29,40 | 30,01 | 29,11 | 29,81 | 1,19% | 202.028,00 |
| 23.10.2025 | 29,84 | 29,86 | 29,33 | 29,46 | -1,57% | 235.442,00 |
| 22.10.2025 | 29,94 | 30,31 | 29,81 | 29,93 | 0,50% | 164.325,00 |
| 21.10.2025 | 30,11 | 30,19 | 29,62 | 29,78 | -1,23% | 256.755,00 |
| 20.10.2025 | 29,41 | 30,29 | 29,22 | 30,15 | 5,13% | 266.933,00 |
| 16.10.2025 | 30,32 | 30,33 | 28,51 | 28,68 | -6,46% | 245.042,00 |
| 15.10.2025 | 31,28 | 31,32 | 30,49 | 30,66 | -1,67% | 153.546,00 |
| 14.10.2025 | 30,18 | 31,40 | 30,13 | 31,18 | 2,73% | 159.994,00 |
| 13.10.2025 | 30,00 | 30,51 | 29,83 | 30,35 | 1,34% | 212.457,00 |
| 10.10.2025 | 30,84 | 31,03 | 29,82 | 29,95 | -2,28% | 388.313,00 |
| 09.10.2025 | 30,78 | 30,86 | 30,25 | 30,65 | -0,68% | 209.996,00 |
| 08.10.2025 | 30,79 | 31,03 | 30,54 | 30,86 | 0,59% | 198.183,00 |
| 07.10.2025 | 31,11 | 31,40 | 30,62 | 30,68 | -1,38% | 231.062,00 |
| 06.10.2025 | 30,57 | 31,23 | 30,46 | 31,11 | 2,44% | 233.803,00 |
| 03.10.2025 | 30,25 | 30,79 | 30,25 | 30,37 | 0,56% | 190.891,00 |
| 02.10.2025 | 30,36 | 30,36 | 29,46 | 30,20 | 0,67% | 174.506,00 |
| 01.10.2025 | 29,95 | 30,18 | 29,62 | 30,00 | -1,12% | 168.367,00 |
| 30.09.2025 | 30,22 | 30,57 | 29,79 | 30,34 | 0,46% | 247.997,00 |
| 29.09.2025 | 30,42 | 30,42 | 29,82 | 30,20 | -0,85% | 222.459,00 |
| 26.09.2025 | 30,45 | 30,65 | 30,21 | 30,46 | 0,46% | 155.243,00 |
| 25.09.2025 | 30,42 | 30,51 | 29,92 | 30,32 | -0,26% | 101.782,00 |
| 24.09.2025 | 30,36 | 30,73 | 30,25 | 30,40 | 0,23% | 122.929,00 |
| 23.09.2025 | 30,39 | 30,97 | 30,30 | 30,33 | -0,33% | 158.867,00 |
| 22.09.2025 | 30,81 | 30,88 | 30,24 | 30,43 | -1,27% | 170.559,00 |
| 19.09.2025 | 31,69 | 31,69 | 30,81 | 30,82 | -2,81% | 525.289,00 |
| 18.09.2025 | 30,86 | 31,73 | 30,60 | 31,71 | 3,05% | 277.264,00 |
| 17.09.2025 | 30,65 | 31,46 | 30,51 | 30,77 | 1,05% | 324.032,00 |
| 16.09.2025 | 30,89 | 30,89 | 30,28 | 30,45 | -1,52% | 191.018,00 |
| 15.09.2025 | 31,22 | 31,38 | 30,80 | 30,92 | -1,31% | 326.193,00 |
| 12.09.2025 | 31,35 | 31,56 | 31,06 | 31,33 | -0,44% | 307.765,00 |
| 11.09.2025 | 31,30 | 31,51 | 31,12 | 31,47 | 0,54% | 257.550,00 |
| 10.09.2025 | 31,30 | 31,74 | 31,00 | 31,30 | -0,10% | 279.968,00 |
| 09.09.2025 | 31,53 | 31,71 | 31,18 | 31,33 | -1,01% | 435.353,00 |
| 08.09.2025 | 31,14 | 31,66 | 30,82 | 31,65 | 2,13% | 322.371,00 |
| 05.09.2025 | 31,34 | 31,65 | 30,75 | 30,99 | -0,93% | 215.489,00 |
| 04.09.2025 | 30,97 | 31,28 | 30,77 | 31,28 | 1,56% | 191.976,00 |