11,410$
1,15%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,21 | 11,46 | 11,21 | 11,40 | 1,06% | 23.304,00 |
| 25.07.2024 | 11,06 | 11,33 | 11,06 | 11,28 | 1,99% | 12.804,00 |
| 24.07.2024 | 11,16 | 11,32 | 10,98 | 11,06 | -1,43% | 28.851,00 |
| 23.07.2024 | 11,13 | 11,36 | 11,13 | 11,22 | -0,62% | 16.871,00 |
| 22.07.2024 | 11,20 | 11,31 | 11,19 | 11,29 | 0,27% | 23.629,00 |
| 19.07.2024 | 11,24 | 11,32 | 11,20 | 11,26 | -0,53% | 10.205,00 |
| 18.07.2024 | 11,41 | 11,41 | 11,25 | 11,32 | 0,09% | 20.754,00 |
| 17.07.2024 | 11,08 | 11,36 | 11,00 | 11,31 | 1,98% | 18.114,00 |
| 16.07.2024 | 10,95 | 11,10 | 10,95 | 11,09 | 0,00% | 43.392,00 |
| 15.07.2024 | 11,20 | 11,29 | 10,98 | 11,09 | 0,18% | 57.931,00 |
| 12.07.2024 | 11,00 | 11,19 | 10,98 | 11,07 | 1,56% | 35.252,00 |
| 11.07.2024 | 10,68 | 11,00 | 10,67 | 10,90 | 2,35% | 25.367,00 |
| 10.07.2024 | 10,64 | 10,72 | 10,64 | 10,65 | 0,09% | 17.015,00 |
| 09.07.2024 | 10,67 | 10,78 | 10,59 | 10,64 | -0,65% | 21.307,00 |
| 08.07.2024 | 10,75 | 10,86 | 10,70 | 10,71 | -1,02% | 16.847,00 |
| 05.07.2024 | 10,84 | 10,93 | 10,82 | 10,82 | -1,01% | 18.595,00 |
| 03.07.2024 | 10,85 | 11,04 | 10,62 | 10,93 | 0,46% | 26.518,00 |
| 02.07.2024 | 10,76 | 11,02 | 10,76 | 10,88 | 0,37% | 27.662,00 |
| 01.07.2024 | 10,93 | 11,01 | 10,74 | 10,84 | 1,88% | 64.126,00 |
| 28.06.2024 | 10,73 | 10,79 | 10,64 | 10,64 | -0,93% | 73.447,00 |
| 27.06.2024 | 10,81 | 10,93 | 10,66 | 10,74 | -0,46% | 42.866,00 |
| 26.06.2024 | 10,85 | 11,08 | 10,67 | 10,79 | -0,74% | 35.114,00 |
| 25.06.2024 | 11,07 | 11,07 | 10,86 | 10,87 | -1,09% | 40.294,00 |
| 24.06.2024 | 11,00 | 11,13 | 10,92 | 10,99 | -0,27% | 59.214,00 |
| 21.06.2024 | 10,84 | 11,07 | 10,75 | 11,02 | 0,82% | 181.838,00 |
| 20.06.2024 | 10,85 | 11,03 | 10,79 | 10,93 | 1,30% | 64.878,00 |
| 18.06.2024 | 10,79 | 10,87 | 10,68 | 10,79 | -1,01% | 62.507,00 |
| 17.06.2024 | 10,87 | 10,92 | 10,62 | 10,90 | -0,46% | 69.503,00 |
| 14.06.2024 | 10,80 | 10,98 | 10,80 | 10,95 | 0,83% | 53.435,00 |
| 13.06.2024 | 10,95 | 10,95 | 10,81 | 10,86 | -1,27% | 39.176,00 |
| 12.06.2024 | 10,83 | 11,02 | 10,71 | 11,00 | 1,57% | 67.422,00 |
| 11.06.2024 | 11,01 | 11,01 | 10,79 | 10,83 | -2,70% | 65.744,00 |
| 10.06.2024 | 10,99 | 11,24 | 10,75 | 11,13 | 1,55% | 55.488,00 |
| 07.06.2024 | 11,02 | 11,11 | 10,91 | 10,96 | -0,90% | 40.523,00 |
| 06.06.2024 | 11,10 | 11,11 | 10,88 | 11,06 | -1,69% | 39.313,00 |
| 05.06.2024 | 11,25 | 11,40 | 11,22 | 11,25 | -1,40% | 24.301,00 |
| 04.06.2024 | 11,11 | 11,41 | 11,10 | 11,41 | 1,06% | 83.727,00 |
| 03.06.2024 | 10,83 | 11,35 | 10,79 | 11,29 | 5,22% | 63.361,00 |
| 31.05.2024 | 11,03 | 11,11 | 10,53 | 10,73 | -2,45% | 738.645,00 |
| 30.05.2024 | 10,80 | 11,15 | 10,80 | 11,00 | 1,10% | 76.114,00 |
| 29.05.2024 | 10,50 | 11,10 | 10,50 | 10,88 | 3,23% | 81.687,00 |
| 28.05.2024 | 10,02 | 10,59 | 10,00 | 10,54 | 5,51% | 84.832,00 |
| 24.05.2024 | 10,23 | 10,23 | 9,78 | 9,99 | -2,44% | 84.956,00 |
| 23.05.2024 | 9,97 | 10,47 | 9,97 | 10,24 | 2,61% | 104.435,00 |
| 22.05.2024 | 10,05 | 10,30 | 9,92 | 9,98 | -0,50% | 127.444,00 |
| 21.05.2024 | 10,13 | 10,19 | 9,91 | 10,03 | -1,57% | 103.084,00 |
| 20.05.2024 | 10,15 | 10,47 | 9,96 | 10,19 | 0,20% | 130.948,00 |
| 17.05.2024 | 10,04 | 10,30 | 9,64 | 10,17 | 0,20% | 234.150,00 |
| 16.05.2024 | 9,92 | 10,45 | 9,82 | 10,15 | 1,81% | 129.175,00 |
| 15.05.2024 | 10,66 | 10,85 | 9,91 | 9,97 | -6,65% | 201.329,00 |
| 14.05.2024 | 10,85 | 10,99 | 10,33 | 10,68 | 0,28% | 89.913,00 |
| 13.05.2024 | 10,74 | 10,88 | 10,27 | 10,65 | -0,75% | 95.988,00 |
| 10.05.2024 | 11,19 | 11,36 | 10,44 | 10,73 | -4,62% | 102.075,00 |
| 09.05.2024 | 11,65 | 11,80 | 11,17 | 11,25 | -1,49% | 63.644,00 |
| 08.05.2024 | 11,76 | 11,85 | 11,34 | 11,42 | -2,39% | 70.740,00 |
| 07.05.2024 | 11,74 | 11,77 | 11,47 | 11,70 | 0,26% | 73.095,00 |
| 06.05.2024 | 11,50 | 11,77 | 11,32 | 11,67 | 2,46% | 51.196,00 |
| 03.05.2024 | 11,43 | 11,43 | 11,11 | 11,39 | 1,06% | 45.219,00 |
| 02.05.2024 | 11,63 | 11,63 | 11,27 | 11,27 | -2,00% | 25.859,00 |
| 01.05.2024 | 11,50 | 11,60 | 11,34 | 11,50 | 0,00% | 59.942,00 |
| 30.04.2024 | 11,22 | 11,52 | 11,22 | 11,50 | 0,61% | 48.170,00 |
| 29.04.2024 | 11,22 | 11,48 | 11,03 | 11,43 | 2,97% | 47.911,00 |
| 26.04.2024 | 11,02 | 11,30 | 10,82 | 11,10 | -1,68% | 44.300,00 |
| 25.04.2024 | 11,25 | 11,42 | 11,25 | 11,29 | 0,53% | 39.564,00 |
| 24.04.2024 | 11,21 | 11,33 | 11,08 | 11,23 | -0,88% | 48.818,00 |
| 23.04.2024 | 10,47 | 11,43 | 10,47 | 11,33 | 8,01% | 101.564,00 |
| 22.04.2024 | 10,24 | 10,60 | 10,21 | 10,49 | 1,84% | 86.117,00 |
| 19.04.2024 | 10,10 | 10,39 | 10,05 | 10,30 | 1,68% | 58.369,00 |
| 18.04.2024 | 10,07 | 10,26 | 10,02 | 10,13 | -0,10% | 88.196,00 |
| 17.04.2024 | 10,19 | 10,30 | 10,11 | 10,14 | 0,30% | 51.178,00 |
| 16.04.2024 | 10,07 | 10,37 | 10,00 | 10,11 | 0,40% | 35.920,00 |
| 15.04.2024 | 10,10 | 10,30 | 9,90 | 10,07 | -0,98% | 52.055,00 |
| 12.04.2024 | 10,36 | 10,47 | 10,15 | 10,17 | -2,40% | 69.864,00 |
| 11.04.2024 | 10,57 | 10,61 | 10,36 | 10,42 | -0,10% | 22.614,00 |
| 10.04.2024 | 10,61 | 10,65 | 10,36 | 10,43 | -2,61% | 34.023,00 |
| 09.04.2024 | 10,45 | 10,99 | 10,38 | 10,71 | 3,18% | 42.227,00 |
| 08.04.2024 | 10,27 | 10,51 | 10,27 | 10,38 | 1,27% | 31.326,00 |
| 05.04.2024 | 10,45 | 10,49 | 10,23 | 10,25 | -1,44% | 67.886,00 |
| 04.04.2024 | 10,37 | 10,45 | 10,16 | 10,40 | 0,68% | 21.268,00 |
| 03.04.2024 | 10,42 | 10,48 | 10,27 | 10,33 | -0,86% | 22.755,00 |
| 02.04.2024 | 10,38 | 10,51 | 10,30 | 10,42 | -0,86% | 31.464,00 |
| 01.04.2024 | 10,17 | 10,51 | 10,08 | 10,51 | 4,89% | 55.294,00 |
| 28.03.2024 | 10,08 | 10,51 | 10,02 | 10,02 | -1,28% | 42.143,00 |
| 27.03.2024 | 10,16 | 10,45 | 10,05 | 10,15 | 0,50% | 43.070,00 |
| 26.03.2024 | 10,28 | 10,40 | 9,91 | 10,10 | -2,42% | 67.168,00 |
| 25.03.2024 | 10,62 | 10,78 | 10,20 | 10,35 | -1,24% | 43.596,00 |
| 22.03.2024 | 10,38 | 10,64 | 10,38 | 10,48 | -0,19% | 24.226,00 |
| 21.03.2024 | 10,34 | 10,74 | 10,25 | 10,50 | 0,86% | 45.694,00 |
| 20.03.2024 | 10,38 | 10,54 | 10,11 | 10,41 | -0,76% | 31.708,00 |
| 19.03.2024 | 10,37 | 10,60 | 10,33 | 10,49 | 0,77% | 28.228,00 |
| 18.03.2024 | 10,64 | 10,79 | 10,30 | 10,41 | -3,25% | 32.681,00 |
| 15.03.2024 | 10,89 | 10,97 | 10,63 | 10,76 | 0,37% | 17.344,00 |
| 14.03.2024 | 10,98 | 10,98 | 10,64 | 10,72 | -2,10% | 14.516,00 |
| 13.03.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 0,92% | 22.820,00 |
| 12.03.2024 | 10,95 | 11,10 | 10,85 | 10,85 | -1,27% | 31.521,00 |
| 11.03.2024 | 10,86 | 11,10 | 10,86 | 10,99 | 0,00% | 19.486,00 |
| 08.03.2024 | 11,10 | 11,18 | 10,89 | 10,99 | -0,99% | 43.882,00 |
| 07.03.2024 | 11,05 | 11,28 | 10,92 | 11,10 | 0,91% | 22.494,00 |
| 06.03.2024 | 11,00 | 11,15 | 10,90 | 11,00 | -0,63% | 51.256,00 |
| 05.03.2024 | 11,28 | 11,39 | 10,91 | 11,07 | -0,36% | 34.516,00 |