12,830$
0,55%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,80 | 12,97 | 12,80 | 12,85 | 0,71% | 12.122,00 |
| 12.02.2026 | 12,93 | 13,05 | 12,66 | 12,76 | -0,62% | 39.353,00 |
| 11.02.2026 | 13,05 | 13,17 | 12,71 | 12,84 | -1,46% | 40.686,00 |
| 10.02.2026 | 13,20 | 13,25 | 13,01 | 13,03 | -1,51% | 28.896,00 |
| 09.02.2026 | 13,45 | 13,45 | 13,06 | 13,23 | 0,46% | 20.586,00 |
| 06.02.2026 | 13,26 | 13,50 | 13,13 | 13,17 | -1,42% | 27.872,00 |
| 05.02.2026 | 13,13 | 13,48 | 12,91 | 13,36 | 1,37% | 17.548,00 |
| 04.02.2026 | 13,05 | 13,45 | 13,05 | 13,18 | 1,38% | 60.813,00 |
| 03.02.2026 | 12,79 | 13,15 | 12,74 | 13,00 | 2,85% | 51.107,00 |
| 02.02.2026 | 12,56 | 12,69 | 12,49 | 12,64 | 0,00% | 42.947,00 |
| 30.01.2026 | 12,64 | 12,66 | 12,52 | 12,64 | -0,47% | 8.577,00 |
| 29.01.2026 | 12,71 | 12,76 | 12,51 | 12,70 | 0,16% | 58.830,00 |
| 28.01.2026 | 12,59 | 12,79 | 12,58 | 12,68 | 0,24% | 13.773,00 |
| 27.01.2026 | 12,80 | 12,85 | 12,56 | 12,65 | -0,94% | 17.133,00 |
| 26.01.2026 | 12,75 | 12,90 | 12,64 | 12,77 | -0,23% | 29.494,00 |
| 23.01.2026 | 12,55 | 12,87 | 12,55 | 12,80 | 2,07% | 35.263,00 |
| 22.01.2026 | 12,48 | 12,72 | 12,45 | 12,54 | 0,64% | 30.590,00 |
| 21.01.2026 | 12,43 | 12,47 | 12,38 | 12,46 | 0,48% | 9.466,00 |
| 20.01.2026 | 12,30 | 12,50 | 12,27 | 12,40 | 0,57% | 19.214,00 |
| 16.01.2026 | 12,34 | 12,44 | 12,26 | 12,33 | -0,24% | 14.039,00 |
| 15.01.2026 | 12,31 | 12,45 | 12,26 | 12,36 | 0,98% | 17.443,00 |
| 14.01.2026 | 12,22 | 12,31 | 12,15 | 12,24 | 0,08% | 12.223,00 |
| 13.01.2026 | 12,17 | 12,32 | 12,08 | 12,23 | -0,16% | 9.367,00 |
| 12.01.2026 | 12,27 | 12,31 | 12,17 | 12,25 | -0,16% | 16.647,00 |
| 09.01.2026 | 12,31 | 12,31 | 12,14 | 12,27 | 0,16% | 9.170,00 |
| 08.01.2026 | 12,13 | 12,27 | 12,12 | 12,25 | 1,24% | 92.581,00 |
| 07.01.2026 | 11,96 | 12,14 | 11,95 | 12,10 | 1,17% | 44.614,00 |
| 06.01.2026 | 11,93 | 12,00 | 11,91 | 11,96 | 0,08% | 26.031,00 |
| 05.01.2026 | 11,88 | 11,97 | 11,86 | 11,95 | 0,76% | 44.285,00 |
| 02.01.2026 | 11,81 | 11,92 | 11,75 | 11,86 | 0,17% | 40.381,00 |
| 31.12.2025 | 11,79 | 11,86 | 11,79 | 11,84 | 0,68% | 18.097,00 |
| 30.12.2025 | 11,80 | 11,87 | 11,72 | 11,76 | -0,25% | 31.416,00 |
| 29.12.2025 | 11,77 | 11,95 | 11,72 | 11,79 | -0,25% | 22.402,00 |
| 26.12.2025 | 11,90 | 11,94 | 11,82 | 11,82 | -0,84% | 30.742,00 |
| 24.12.2025 | 11,85 | 11,94 | 11,85 | 11,92 | 0,59% | 8.244,00 |
| 23.12.2025 | 11,90 | 12,07 | 11,78 | 11,85 | -0,34% | 16.757,00 |
| 22.12.2025 | 11,80 | 11,95 | 11,72 | 11,89 | 1,62% | 29.380,00 |
| 19.12.2025 | 11,83 | 12,19 | 11,60 | 11,70 | -1,43% | 108.038,00 |
| 18.12.2025 | 11,99 | 11,99 | 11,73 | 11,87 | 1,19% | 10.924,00 |
| 17.12.2025 | 11,70 | 11,78 | 11,67 | 11,73 | 0,09% | 28.764,00 |
| 16.12.2025 | 12,13 | 12,13 | 11,68 | 11,72 | -0,26% | 41.764,00 |
| 15.12.2025 | 11,76 | 11,83 | 11,75 | 11,75 | 0,09% | 15.877,00 |
| 12.12.2025 | 11,78 | 12,01 | 11,72 | 11,74 | -0,59% | 75.783,00 |
| 11.12.2025 | 11,80 | 11,90 | 11,72 | 11,81 | -0,76% | 29.106,00 |
| 10.12.2025 | 11,69 | 11,97 | 11,66 | 11,90 | 1,97% | 39.272,00 |
| 09.12.2025 | 12,00 | 12,04 | 11,66 | 11,67 | -3,15% | 61.160,00 |
| 08.12.2025 | 11,80 | 12,12 | 11,79 | 12,05 | 2,21% | 58.385,00 |
| 05.12.2025 | 12,00 | 12,01 | 11,75 | 11,79 | -1,83% | 39.353,00 |
| 04.12.2025 | 12,10 | 12,19 | 11,98 | 12,01 | -0,74% | 21.240,00 |
| 03.12.2025 | 12,00 | 12,18 | 12,00 | 12,10 | 0,92% | 30.438,00 |
| 02.12.2025 | 11,94 | 12,19 | 11,68 | 11,99 | -1,32% | 15.389,00 |
| 01.12.2025 | 12,02 | 12,20 | 11,91 | 12,15 | 1,25% | 35.104,00 |
| 28.11.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,41% | 6.268,00 |
| 26.11.2025 | 12,02 | 12,11 | 12,00 | 12,05 | -0,33% | 6.659,00 |
| 25.11.2025 | 11,98 | 12,10 | 11,92 | 12,09 | 0,33% | 13.987,00 |
| 24.11.2025 | 12,01 | 12,15 | 11,88 | 12,05 | 0,42% | 9.810,00 |
| 21.11.2025 | 11,83 | 12,10 | 11,80 | 12,00 | 1,52% | 35.620,00 |
| 20.11.2025 | 11,70 | 11,92 | 11,61 | 11,82 | 0,51% | 27.936,00 |
| 19.11.2025 | 11,82 | 12,02 | 11,72 | 11,76 | -0,17% | 19.142,00 |
| 18.11.2025 | 11,89 | 12,04 | 11,51 | 11,78 | -1,26% | 148.953,00 |
| 17.11.2025 | 11,93 | 12,05 | 11,80 | 11,93 | -0,83% | 13.942,00 |
| 14.11.2025 | 11,95 | 12,07 | 11,86 | 12,03 | 1,52% | 22.980,00 |
| 13.11.2025 | 11,88 | 11,93 | 11,77 | 11,85 | -0,25% | 22.597,00 |
| 12.11.2025 | 11,76 | 11,88 | 11,75 | 11,88 | 0,93% | 13.450,00 |
| 11.11.2025 | 11,86 | 11,86 | 11,71 | 11,77 | -0,17% | 18.173,00 |
| 10.11.2025 | 11,77 | 11,85 | 11,68 | 11,79 | 0,94% | 24.698,00 |
| 07.11.2025 | 11,41 | 11,76 | 11,41 | 11,68 | 1,57% | 45.859,00 |
| 06.11.2025 | 11,67 | 11,83 | 11,43 | 11,50 | -0,69% | 24.651,00 |
| 05.11.2025 | 12,08 | 12,16 | 11,51 | 11,58 | -3,42% | 106.884,00 |
| 04.11.2025 | 11,79 | 12,00 | 11,69 | 11,99 | 2,92% | 40.169,00 |
| 03.11.2025 | 11,56 | 11,69 | 11,50 | 11,65 | 0,69% | 22.861,00 |
| 31.10.2025 | 11,39 | 11,57 | 11,39 | 11,57 | 0,35% | 21.900,00 |
| 30.10.2025 | 11,50 | 11,60 | 11,44 | 11,53 | 0,52% | 27.215,00 |
| 29.10.2025 | 11,65 | 11,67 | 11,40 | 11,47 | -1,80% | 24.704,00 |
| 28.10.2025 | 11,85 | 11,85 | 11,55 | 11,68 | -1,60% | 40.477,00 |
| 27.10.2025 | 12,00 | 12,12 | 11,84 | 11,87 | -2,06% | 15.809,00 |
| 24.10.2025 | 12,06 | 12,17 | 12,04 | 12,12 | 0,83% | 18.621,00 |
| 23.10.2025 | 11,97 | 12,03 | 11,95 | 12,02 | 0,75% | 6.130,00 |
| 22.10.2025 | 11,91 | 12,04 | 11,90 | 11,93 | 0,51% | 12.568,00 |
| 21.10.2025 | 11,91 | 12,03 | 11,86 | 11,87 | -1,00% | 25.042,00 |
| 20.10.2025 | 11,76 | 11,99 | 11,76 | 11,99 | 1,87% | 15.461,00 |
| 17.10.2025 | 11,79 | 11,83 | 11,74 | 11,77 | 0,26% | 34.915,00 |
| 16.10.2025 | 11,83 | 11,83 | 11,71 | 11,74 | -0,51% | 13.115,00 |
| 15.10.2025 | 11,77 | 11,87 | 11,72 | 11,80 | 0,68% | 16.105,00 |
| 14.10.2025 | 11,54 | 11,74 | 11,50 | 11,72 | 0,26% | 21.074,00 |
| 13.10.2025 | 11,90 | 11,90 | 11,66 | 11,69 | -0,93% | 15.541,00 |
| 10.10.2025 | 11,88 | 11,89 | 11,75 | 11,80 | -0,08% | 35.600,00 |
| 09.10.2025 | 11,93 | 11,94 | 11,77 | 11,81 | -0,84% | 13.681,00 |
| 08.10.2025 | 11,71 | 11,98 | 11,68 | 11,91 | 0,59% | 36.486,00 |
| 07.10.2025 | 11,91 | 11,91 | 11,79 | 11,84 | -0,42% | 17.811,00 |
| 06.10.2025 | 11,97 | 11,98 | 11,82 | 11,89 | 0,08% | 27.131,00 |
| 03.10.2025 | 11,95 | 11,95 | 11,88 | 11,88 | 0,25% | 937,00 |
| 02.10.2025 | 11,80 | 11,92 | 11,73 | 11,85 | 1,20% | 37.372,00 |
| 01.10.2025 | 11,89 | 11,91 | 11,71 | 11,71 | -1,01% | 21.634,00 |
| 30.09.2025 | 11,69 | 11,94 | 11,69 | 11,83 | 1,55% | 38.652,00 |
| 29.09.2025 | 11,64 | 11,70 | 11,64 | 11,65 | 0,34% | 21.042,00 |
| 26.09.2025 | 11,75 | 11,80 | 11,61 | 11,61 | -0,77% | 30.414,00 |
| 25.09.2025 | 11,69 | 11,82 | 11,62 | 11,70 | 1,04% | 46.484,00 |
| 24.09.2025 | 11,56 | 11,68 | 11,56 | 11,58 | 0,26% | 13.169,00 |
| 23.09.2025 | 11,60 | 11,67 | 11,53 | 11,55 | 0,00% | 26.574,00 |