11,510$
-1,54%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 11,64 | 11,70 | 11,51 | 11,52 | -1,37% | 36.279,00 |
| 11.09.2025 | 11,61 | 11,72 | 11,51 | 11,68 | 0,95% | 37.986,00 |
| 10.09.2025 | 11,61 | 11,69 | 11,57 | 11,57 | -0,09% | 42.336,00 |
| 09.09.2025 | 11,67 | 11,80 | 11,55 | 11,58 | -1,28% | 35.533,00 |
| 08.09.2025 | 11,81 | 11,89 | 11,69 | 11,73 | -0,17% | 32.150,00 |
| 05.09.2025 | 11,86 | 11,89 | 11,68 | 11,75 | -0,68% | 36.137,00 |
| 04.09.2025 | 11,84 | 11,89 | 11,76 | 11,83 | 0,00% | 45.685,00 |
| 03.09.2025 | 11,60 | 11,89 | 11,60 | 11,83 | 1,02% | 36.431,00 |
| 02.09.2025 | 11,60 | 11,84 | 11,59 | 11,71 | 0,52% | 63.857,00 |
| 29.08.2025 | 11,53 | 11,80 | 11,53 | 11,65 | 0,34% | 46.935,00 |
| 28.08.2025 | 11,80 | 11,80 | 11,55 | 11,61 | -0,77% | 19.431,00 |
| 27.08.2025 | 11,70 | 11,78 | 11,70 | 11,70 | 0,00% | 21.706,00 |
| 26.08.2025 | 11,71 | 11,78 | 11,62 | 11,70 | 0,60% | 63.033,00 |
| 25.08.2025 | 11,55 | 11,71 | 11,50 | 11,63 | 0,78% | 60.691,00 |
| 22.08.2025 | 11,52 | 11,63 | 11,52 | 11,54 | 0,35% | 17.653,00 |
| 21.08.2025 | 11,51 | 11,73 | 11,47 | 11,50 | -0,09% | 25.846,00 |
| 20.08.2025 | 11,57 | 11,67 | 11,50 | 11,51 | -0,52% | 20.995,00 |
| 19.08.2025 | 11,59 | 11,72 | 11,55 | 11,57 | 0,87% | 35.617,00 |
| 18.08.2025 | 11,60 | 11,68 | 11,44 | 11,47 | -0,78% | 53.138,00 |
| 15.08.2025 | 11,70 | 11,78 | 11,55 | 11,56 | -0,77% | 57.570,00 |
| 14.08.2025 | 11,64 | 11,76 | 11,60 | 11,65 | 0,00% | 65.817,00 |
| 13.08.2025 | 11,65 | 11,81 | 11,57 | 11,65 | 0,43% | 68.280,00 |
| 12.08.2025 | 11,44 | 11,62 | 11,41 | 11,60 | 1,58% | 82.160,00 |
| 11.08.2025 | 11,66 | 11,68 | 11,41 | 11,42 | -2,39% | 90.794,00 |
| 08.08.2025 | 11,81 | 11,83 | 11,66 | 11,70 | -0,43% | 53.380,00 |
| 07.08.2025 | 11,86 | 11,94 | 11,75 | 11,75 | -0,76% | 56.207,00 |
| 06.08.2025 | 11,89 | 11,96 | 11,79 | 11,84 | 0,25% | 83.327,00 |
| 05.08.2025 | 11,85 | 11,95 | 11,75 | 11,81 | -0,17% | 73.141,00 |
| 04.08.2025 | 11,85 | 11,91 | 11,76 | 11,83 | 0,08% | 53.477,00 |
| 01.08.2025 | 11,64 | 11,85 | 11,64 | 11,82 | 1,03% | 59.981,00 |
| 31.07.2025 | 11,74 | 11,77 | 11,62 | 11,70 | 0,17% | 37.419,00 |
| 30.07.2025 | 11,85 | 11,90 | 11,62 | 11,68 | -0,68% | 37.380,00 |
| 29.07.2025 | 11,77 | 11,95 | 11,68 | 11,76 | -0,25% | 57.740,00 |
| 28.07.2025 | 11,76 | 11,95 | 11,71 | 11,79 | -1,34% | 68.322,00 |
| 25.07.2025 | 11,83 | 12,20 | 11,83 | 11,95 | 0,84% | 162.715,00 |
| 24.07.2025 | 11,85 | 11,95 | 11,83 | 11,85 | 0,00% | 41.640,00 |
| 23.07.2025 | 11,90 | 11,95 | 11,82 | 11,85 | -0,42% | 29.243,00 |
| 22.07.2025 | 11,92 | 11,95 | 11,81 | 11,90 | 1,10% | 74.046,00 |
| 21.07.2025 | 11,81 | 11,95 | 11,67 | 11,77 | 0,17% | 40.271,00 |
| 18.07.2025 | 11,70 | 11,84 | 11,70 | 11,75 | 0,43% | 21.326,00 |
| 17.07.2025 | 11,74 | 11,78 | 11,67 | 11,70 | -0,34% | 20.443,00 |
| 16.07.2025 | 11,85 | 11,88 | 11,73 | 11,74 | -0,93% | 24.114,00 |
| 15.07.2025 | 11,79 | 11,87 | 11,72 | 11,85 | 1,11% | 31.867,00 |
| 14.07.2025 | 11,80 | 11,85 | 11,67 | 11,72 | -0,59% | 34.216,00 |
| 11.07.2025 | 11,81 | 11,90 | 11,69 | 11,79 | -0,42% | 15.804,00 |
| 10.07.2025 | 11,76 | 11,87 | 11,70 | 11,84 | 0,68% | 40.507,00 |
| 09.07.2025 | 11,78 | 11,92 | 11,69 | 11,76 | 0,00% | 16.806,00 |
| 08.07.2025 | 11,78 | 11,81 | 11,63 | 11,76 | -0,08% | 38.964,00 |
| 07.07.2025 | 11,84 | 11,94 | 11,70 | 11,77 | 0,51% | 41.234,00 |
| 03.07.2025 | 11,67 | 11,88 | 11,67 | 11,71 | 0,09% | 23.387,00 |
| 02.07.2025 | 11,84 | 11,89 | 11,66 | 11,70 | -1,10% | 30.055,00 |
| 01.07.2025 | 11,81 | 11,95 | 11,73 | 11,83 | 1,11% | 27.498,00 |
| 30.06.2025 | 11,72 | 11,73 | 11,37 | 11,70 | 2,90% | 57.090,00 |
| 27.06.2025 | 11,64 | 11,79 | 11,31 | 11,37 | -2,49% | 65.566,00 |
| 26.06.2025 | 11,71 | 11,73 | 11,62 | 11,66 | -0,43% | 10.240,00 |
| 25.06.2025 | 11,84 | 11,87 | 11,68 | 11,71 | -1,35% | 9.948,00 |
| 24.06.2025 | 11,94 | 11,95 | 11,85 | 11,87 | -0,42% | 24.965,00 |
| 23.06.2025 | 11,79 | 11,95 | 11,75 | 11,92 | 1,45% | 55.007,00 |
| 20.06.2025 | 11,72 | 11,90 | 11,71 | 11,75 | 0,51% | 42.638,00 |
| 18.06.2025 | 11,80 | 11,87 | 11,69 | 11,69 | -0,68% | 23.607,00 |
| 17.06.2025 | 11,83 | 11,95 | 11,63 | 11,77 | 0,86% | 44.115,00 |
| 16.06.2025 | 11,72 | 11,80 | 11,61 | 11,67 | 0,43% | 29.090,00 |
| 13.06.2025 | 11,78 | 11,95 | 11,60 | 11,62 | -1,94% | 33.457,00 |
| 12.06.2025 | 11,70 | 11,85 | 11,50 | 11,85 | 2,78% | 48.429,00 |
| 11.06.2025 | 11,70 | 11,80 | 11,50 | 11,53 | -1,45% | 44.790,00 |
| 10.06.2025 | 11,97 | 12,15 | 11,68 | 11,70 | -1,60% | 72.886,00 |
| 09.06.2025 | 11,96 | 12,12 | 11,80 | 11,89 | -0,50% | 45.702,00 |
| 06.06.2025 | 11,99 | 12,07 | 11,85 | 11,95 | -0,25% | 16.440,00 |
| 05.06.2025 | 12,05 | 12,12 | 11,93 | 11,98 | -0,17% | 18.984,00 |
| 04.06.2025 | 12,36 | 12,36 | 11,96 | 12,00 | -0,83% | 21.270,00 |
| 03.06.2025 | 12,00 | 12,28 | 11,98 | 12,10 | 0,75% | 31.052,00 |
| 02.06.2025 | 11,96 | 12,16 | 11,96 | 12,01 | 0,42% | 53.847,00 |
| 30.05.2025 | 12,04 | 12,24 | 11,93 | 11,96 | -0,42% | 20.870,00 |
| 29.05.2025 | 12,41 | 12,41 | 11,95 | 12,01 | -0,58% | 75.915,00 |
| 28.05.2025 | 12,08 | 12,17 | 11,96 | 12,08 | -0,17% | 26.193,00 |
| 27.05.2025 | 12,26 | 12,44 | 12,07 | 12,10 | -0,41% | 20.060,00 |
| 23.05.2025 | 12,23 | 12,60 | 12,05 | 12,15 | -0,41% | 28.003,00 |
| 22.05.2025 | 12,27 | 12,45 | 12,05 | 12,20 | -1,37% | 58.018,00 |
| 21.05.2025 | 12,66 | 12,76 | 12,23 | 12,37 | -1,43% | 45.730,00 |
| 20.05.2025 | 12,81 | 12,81 | 12,53 | 12,55 | -1,95% | 16.150,00 |
| 19.05.2025 | 12,50 | 12,99 | 12,46 | 12,80 | 2,40% | 37.363,00 |
| 16.05.2025 | 12,40 | 12,57 | 12,40 | 12,50 | 0,81% | 18.632,00 |
| 15.05.2025 | 12,40 | 12,50 | 12,35 | 12,40 | 1,22% | 21.664,00 |
| 14.05.2025 | 12,10 | 12,49 | 12,10 | 12,25 | 0,41% | 50.611,00 |
| 13.05.2025 | 12,68 | 12,68 | 12,16 | 12,20 | 0,33% | 13.350,00 |
| 12.05.2025 | 12,25 | 12,56 | 12,16 | 12,16 | -0,16% | 47.910,00 |
| 09.05.2025 | 12,75 | 12,85 | 12,18 | 12,18 | -3,56% | 31.843,00 |
| 08.05.2025 | 12,69 | 12,73 | 12,25 | 12,63 | 0,08% | 57.776,00 |
| 07.05.2025 | 12,39 | 12,62 | 12,27 | 12,62 | 1,61% | 34.792,00 |
| 06.05.2025 | 12,15 | 12,61 | 12,15 | 12,42 | 1,97% | 52.872,00 |
| 05.05.2025 | 12,17 | 12,47 | 12,12 | 12,18 | 0,25% | 7.235,00 |
| 02.05.2025 | 12,03 | 12,32 | 12,03 | 12,15 | -0,90% | 11.036,00 |
| 01.05.2025 | 12,13 | 12,38 | 12,13 | 12,26 | -1,53% | 8.630,00 |
| 30.04.2025 | 12,27 | 12,53 | 12,01 | 12,45 | 1,06% | 23.256,00 |
| 29.04.2025 | 12,25 | 12,40 | 12,17 | 12,32 | -1,04% | 19.427,00 |
| 28.04.2025 | 12,38 | 12,53 | 12,00 | 12,45 | -1,11% | 40.172,00 |
| 25.04.2025 | 12,51 | 13,13 | 12,36 | 12,59 | -0,08% | 26.515,00 |
| 24.04.2025 | 12,88 | 12,88 | 12,44 | 12,60 | 0,40% | 40.824,00 |
| 23.04.2025 | 12,75 | 12,86 | 12,52 | 12,55 | 0,48% | 17.742,00 |
| 22.04.2025 | 12,00 | 12,89 | 12,00 | 12,49 | 0,48% | 30.169,00 |