12,995$
-0,04%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,86 | 13,14 | 12,85 | 13,00 | 0,54% | 26.949,00 |
| 12.03.2025 | 13,17 | 13,20 | 12,90 | 12,93 | -1,07% | 31.891,00 |
| 11.03.2025 | 12,90 | 13,09 | 12,70 | 13,07 | 1,32% | 48.584,00 |
| 10.03.2025 | 12,95 | 13,15 | 12,86 | 12,90 | -0,39% | 20.175,00 |
| 07.03.2025 | 12,90 | 13,14 | 12,87 | 12,95 | -0,38% | 17.733,00 |
| 06.03.2025 | 13,06 | 13,18 | 12,63 | 13,00 | 0,00% | 106.482,00 |
| 05.03.2025 | 13,01 | 13,17 | 12,90 | 13,00 | -0,69% | 34.420,00 |
| 04.03.2025 | 12,99 | 13,23 | 12,93 | 13,09 | 0,15% | 18.135,00 |
| 03.03.2025 | 13,09 | 13,12 | 12,84 | 13,07 | 0,38% | 14.262,00 |
| 28.02.2025 | 13,00 | 13,07 | 12,76 | 13,02 | 0,15% | 31.038,00 |
| 27.02.2025 | 13,03 | 13,12 | 12,88 | 13,00 | 0,00% | 23.961,00 |
| 26.02.2025 | 12,84 | 13,12 | 12,84 | 13,00 | -0,38% | 16.407,00 |
| 25.02.2025 | 12,94 | 13,10 | 12,81 | 13,05 | 1,16% | 19.308,00 |
| 24.02.2025 | 12,90 | 13,01 | 12,75 | 12,90 | 0,00% | 38.194,00 |
| 21.02.2025 | 12,98 | 13,11 | 12,80 | 12,90 | -0,62% | 15.787,00 |
| 20.02.2025 | 12,94 | 13,20 | 12,69 | 12,98 | -1,14% | 31.774,00 |
| 19.02.2025 | 12,88 | 13,18 | 12,88 | 13,13 | 1,39% | 30.561,00 |
| 18.02.2025 | 13,20 | 13,25 | 12,88 | 12,95 | -1,89% | 29.701,00 |
| 14.02.2025 | 13,00 | 13,20 | 12,79 | 13,20 | 1,93% | 66.884,00 |
| 13.02.2025 | 12,80 | 12,99 | 12,61 | 12,95 | 1,73% | 32.223,00 |
| 12.02.2025 | 12,68 | 12,79 | 12,63 | 12,73 | 0,16% | 27.920,00 |
| 11.02.2025 | 12,39 | 12,76 | 12,25 | 12,71 | 3,50% | 26.053,00 |
| 10.02.2025 | 12,47 | 12,50 | 12,25 | 12,28 | -0,24% | 38.066,00 |
| 07.02.2025 | 12,43 | 12,45 | 12,17 | 12,31 | -0,97% | 11.747,00 |
| 06.02.2025 | 12,50 | 12,99 | 12,18 | 12,43 | 0,24% | 63.999,00 |
| 05.02.2025 | 12,16 | 12,59 | 12,07 | 12,40 | -0,80% | 46.198,00 |
| 04.02.2025 | 11,85 | 12,50 | 11,61 | 12,50 | 6,02% | 43.195,00 |
| 03.02.2025 | 11,59 | 11,87 | 11,59 | 11,79 | -0,67% | 13.339,00 |
| 31.01.2025 | 12,14 | 12,26 | 11,65 | 11,87 | -2,94% | 39.665,00 |
| 30.01.2025 | 11,72 | 12,25 | 11,71 | 12,23 | 4,53% | 134.481,00 |
| 29.01.2025 | 11,61 | 11,90 | 11,61 | 11,70 | -0,59% | 14.480,00 |
| 28.01.2025 | 11,89 | 11,90 | 11,52 | 11,77 | -1,01% | 38.237,00 |
| 27.01.2025 | 11,61 | 11,92 | 11,47 | 11,89 | 0,51% | 46.587,00 |
| 24.01.2025 | 11,50 | 11,90 | 11,45 | 11,83 | 2,42% | 27.349,00 |
| 23.01.2025 | 11,55 | 11,60 | 11,42 | 11,55 | -0,09% | 24.810,00 |
| 22.01.2025 | 11,71 | 11,81 | 11,55 | 11,56 | -2,36% | 18.353,00 |
| 21.01.2025 | 11,80 | 11,93 | 11,65 | 11,84 | 0,85% | 19.173,00 |
| 17.01.2025 | 11,80 | 11,89 | 11,57 | 11,74 | 0,00% | 23.216,00 |
| 16.01.2025 | 11,50 | 11,88 | 11,45 | 11,74 | 2,26% | 12.835,00 |
| 15.01.2025 | 11,59 | 11,59 | 11,43 | 11,48 | 0,88% | 7.378,00 |
| 14.01.2025 | 11,35 | 11,54 | 11,24 | 11,38 | 0,80% | 49.497,00 |
| 13.01.2025 | 11,41 | 11,41 | 11,11 | 11,29 | 0,09% | 32.182,00 |
| 10.01.2025 | 11,48 | 11,48 | 11,21 | 11,28 | -1,05% | 16.183,00 |
| 08.01.2025 | 11,23 | 11,41 | 11,15 | 11,40 | 1,06% | 31.299,00 |
| 07.01.2025 | 11,39 | 11,41 | 11,19 | 11,28 | -1,31% | 49.396,00 |
| 06.01.2025 | 11,63 | 11,64 | 11,43 | 11,43 | -1,04% | 14.903,00 |
| 03.01.2025 | 11,37 | 11,91 | 11,37 | 11,55 | 1,49% | 16.330,00 |
| 02.01.2025 | 11,54 | 11,62 | 11,31 | 11,38 | -1,39% | 40.124,00 |
| 31.12.2024 | 11,54 | 11,69 | 11,43 | 11,54 | -0,52% | 38.318,00 |
| 30.12.2024 | 11,76 | 11,88 | 11,60 | 11,60 | -0,09% | 36.290,00 |
| 27.12.2024 | 11,49 | 11,76 | 11,49 | 11,61 | 0,78% | 11.409,00 |
| 26.12.2024 | 11,38 | 11,61 | 11,38 | 11,52 | 0,79% | 7.938,00 |
| 24.12.2024 | 11,28 | 11,63 | 11,28 | 11,43 | 0,62% | 9.924,00 |
| 23.12.2024 | 11,19 | 11,36 | 11,18 | 11,36 | 1,07% | 15.993,00 |
| 20.12.2024 | 11,20 | 11,52 | 11,13 | 11,24 | 0,09% | 55.552,00 |
| 19.12.2024 | 11,39 | 11,43 | 11,19 | 11,23 | 0,18% | 31.138,00 |
| 18.12.2024 | 11,38 | 11,60 | 11,12 | 11,21 | -1,58% | 42.537,00 |
| 17.12.2024 | 11,55 | 11,57 | 11,39 | 11,39 | -1,81% | 21.130,00 |
| 16.12.2024 | 11,81 | 11,81 | 11,45 | 11,60 | -1,11% | 17.794,00 |
| 13.12.2024 | 11,60 | 11,93 | 11,60 | 11,73 | 0,00% | 26.498,00 |
| 12.12.2024 | 11,80 | 12,03 | 11,73 | 11,73 | -0,42% | 18.002,00 |
| 11.12.2024 | 11,75 | 12,09 | 11,69 | 11,78 | 0,26% | 20.566,00 |
| 10.12.2024 | 11,70 | 12,07 | 11,60 | 11,75 | 0,43% | 14.602,00 |
| 09.12.2024 | 12,00 | 12,01 | 11,65 | 11,70 | -0,76% | 22.067,00 |
| 06.12.2024 | 12,14 | 12,14 | 11,62 | 11,79 | -1,75% | 37.848,00 |
| 05.12.2024 | 11,92 | 12,48 | 11,66 | 12,00 | -2,04% | 48.924,00 |
| 04.12.2024 | 12,21 | 12,48 | 12,03 | 12,25 | -1,37% | 19.352,00 |
| 03.12.2024 | 12,54 | 12,70 | 12,23 | 12,42 | -0,96% | 18.343,00 |
| 02.12.2024 | 12,67 | 12,74 | 12,45 | 12,54 | -0,95% | 16.849,00 |
| 29.11.2024 | 12,69 | 12,72 | 12,62 | 12,66 | 0,32% | 5.617,00 |
| 27.11.2024 | 12,93 | 12,93 | 12,58 | 12,62 | 0,32% | 8.091,00 |
| 26.11.2024 | 12,60 | 12,64 | 12,31 | 12,58 | 0,48% | 8.433,00 |
| 25.11.2024 | 12,60 | 12,72 | 12,43 | 12,52 | -0,71% | 17.140,00 |
| 22.11.2024 | 12,37 | 12,81 | 12,37 | 12,61 | 0,64% | 17.652,00 |
| 21.11.2024 | 12,20 | 12,53 | 12,20 | 12,53 | 1,79% | 17.528,00 |
| 20.11.2024 | 11,90 | 12,31 | 11,90 | 12,31 | 2,16% | 13.876,00 |
| 19.11.2024 | 12,19 | 12,34 | 11,98 | 12,05 | 0,17% | 25.761,00 |
| 18.11.2024 | 12,12 | 12,31 | 11,98 | 12,03 | -1,31% | 14.695,00 |
| 15.11.2024 | 11,88 | 12,35 | 11,88 | 12,19 | 3,31% | 8.544,00 |
| 14.11.2024 | 11,84 | 11,97 | 11,76 | 11,80 | -0,51% | 20.358,00 |
| 13.11.2024 | 11,98 | 11,99 | 11,71 | 11,86 | 0,17% | 19.213,00 |
| 12.11.2024 | 12,15 | 12,34 | 11,75 | 11,84 | -2,55% | 24.366,00 |
| 11.11.2024 | 12,07 | 12,34 | 11,85 | 12,15 | 1,84% | 28.011,00 |
| 08.11.2024 | 11,90 | 12,03 | 11,76 | 11,93 | 0,68% | 13.698,00 |
| 07.11.2024 | 11,84 | 12,11 | 11,71 | 11,85 | -0,92% | 14.654,00 |
| 06.11.2024 | 12,10 | 12,16 | 11,73 | 11,96 | 2,31% | 36.127,00 |
| 05.11.2024 | 10,84 | 11,88 | 10,84 | 11,69 | 7,15% | 41.820,00 |
| 04.11.2024 | 10,87 | 11,22 | 10,85 | 10,91 | -2,59% | 46.832,00 |
| 01.11.2024 | 11,28 | 11,33 | 11,02 | 11,20 | 0,63% | 16.037,00 |
| 31.10.2024 | 11,27 | 11,34 | 11,13 | 11,13 | -2,02% | 16.170,00 |
| 30.10.2024 | 11,25 | 11,53 | 11,25 | 11,36 | -0,09% | 14.050,00 |
| 29.10.2024 | 11,38 | 11,51 | 11,25 | 11,37 | -0,09% | 15.648,00 |
| 28.10.2024 | 11,67 | 11,70 | 11,30 | 11,38 | -2,98% | 11.847,00 |
| 25.10.2024 | 12,00 | 12,01 | 11,67 | 11,73 | -2,09% | 13.865,00 |
| 24.10.2024 | 11,75 | 11,98 | 11,45 | 11,98 | 2,74% | 25.425,00 |
| 23.10.2024 | 11,70 | 11,79 | 11,62 | 11,66 | -0,60% | 12.483,00 |
| 22.10.2024 | 11,73 | 11,85 | 11,59 | 11,73 | -0,34% | 15.887,00 |
| 21.10.2024 | 11,92 | 11,98 | 11,70 | 11,77 | -0,17% | 15.774,00 |
| 18.10.2024 | 11,82 | 11,99 | 11,79 | 11,79 | -0,84% | 17.102,00 |
| 17.10.2024 | 11,97 | 12,00 | 11,80 | 11,89 | -0,25% | 7.186,00 |