16,100$
-0,31%
Echtzeit-Aktienkurs LS Starrett Company (The)
Bid:
Ask:
Aktienkurse zur LS Starrett Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 16,10 | 16,12 | 16,09 | 16,10 | -0,31% | 10.177,00 |
| 29.04.2024 | 16,05 | 16,17 | 16,04 | 16,15 | 0,81% | 223.896,00 |
| 26.04.2024 | 16,02 | 16,04 | 16,02 | 16,02 | 0,00% | 43.615,00 |
| 25.04.2024 | 16,03 | 16,03 | 16,01 | 16,02 | -0,06% | 60.231,00 |
| 24.04.2024 | 15,99 | 16,03 | 15,99 | 16,03 | 0,12% | 135.888,00 |
| 23.04.2024 | 16,01 | 16,01 | 15,99 | 16,01 | 0,06% | 155.413,00 |
| 22.04.2024 | 16,02 | 16,03 | 15,98 | 16,00 | -0,12% | 122.149,00 |
| 19.04.2024 | 16,03 | 16,03 | 16,01 | 16,02 | 0,06% | 15.098,00 |
| 18.04.2024 | 16,00 | 16,03 | 16,00 | 16,01 | 0,06% | 25.107,00 |
| 17.04.2024 | 16,03 | 16,04 | 16,00 | 16,00 | -0,12% | 32.866,00 |
| 16.04.2024 | 16,01 | 16,02 | 15,96 | 16,02 | -0,06% | 32.059,00 |
| 15.04.2024 | 16,02 | 16,03 | 16,00 | 16,03 | 0,12% | 66.500,00 |
| 12.04.2024 | 15,97 | 16,01 | 15,97 | 16,01 | 0,50% | 40.584,00 |
| 11.04.2024 | 15,96 | 15,97 | 15,93 | 15,93 | 0,00% | 49.487,00 |
| 10.04.2024 | 15,93 | 15,96 | 15,93 | 15,93 | -0,13% | 52.676,00 |
| 09.04.2024 | 15,90 | 15,96 | 15,90 | 15,95 | 0,25% | 65.389,00 |
| 08.04.2024 | 15,90 | 15,91 | 15,87 | 15,91 | -0,13% | 43.093,00 |
| 05.04.2024 | 15,87 | 15,93 | 15,87 | 15,93 | 0,13% | 23.394,00 |
| 04.04.2024 | 15,92 | 15,93 | 15,89 | 15,91 | 0,25% | 40.893,00 |
| 03.04.2024 | 15,82 | 15,92 | 15,80 | 15,87 | 0,25% | 70.531,00 |
| 02.04.2024 | 15,89 | 15,89 | 15,80 | 15,83 | -0,31% | 42.014,00 |
| 01.04.2024 | 15,89 | 15,92 | 15,85 | 15,88 | -0,06% | 46.621,00 |
| 28.03.2024 | 15,93 | 15,93 | 15,89 | 15,89 | -0,06% | 92.633,00 |
| 27.03.2024 | 15,95 | 15,95 | 15,89 | 15,90 | 0,06% | 20.002,00 |
| 26.03.2024 | 15,86 | 16,00 | 15,86 | 15,89 | 0,19% | 66.637,00 |
| 25.03.2024 | 15,84 | 15,95 | 15,84 | 15,86 | 0,19% | 48.998,00 |
| 22.03.2024 | 15,85 | 15,90 | 15,83 | 15,83 | -0,19% | 38.260,00 |
| 21.03.2024 | 15,85 | 15,86 | 15,84 | 15,86 | 0,06% | 34.126,00 |
| 20.03.2024 | 15,82 | 15,89 | 15,82 | 15,85 | 0,00% | 51.486,00 |
| 19.03.2024 | 15,80 | 15,88 | 15,80 | 15,85 | 0,32% | 92.725,00 |
| 18.03.2024 | 15,76 | 15,82 | 15,76 | 15,80 | 0,25% | 53.198,00 |
| 15.03.2024 | 15,78 | 15,78 | 15,76 | 15,76 | -0,13% | 91.303,00 |
| 14.03.2024 | 15,82 | 15,90 | 15,77 | 15,78 | -0,06% | 110.191,00 |
| 13.03.2024 | 15,75 | 15,79 | 15,75 | 15,79 | 0,32% | 132.566,00 |
| 12.03.2024 | 15,76 | 15,77 | 15,74 | 15,74 | -0,13% | 199.816,00 |
| 11.03.2024 | 15,78 | 15,82 | 15,73 | 15,76 | 58,87% | 1.469.334,00 |
| 08.03.2024 | 10,08 | 10,20 | 9,71 | 9,92 | -1,59% | 17.702,00 |
| 07.03.2024 | 9,85 | 10,10 | 9,50 | 10,08 | 1,31% | 75.461,00 |
| 06.03.2024 | 9,88 | 10,20 | 9,88 | 9,95 | 0,20% | 11.145,00 |
| 05.03.2024 | 9,90 | 9,93 | 9,73 | 9,93 | -0,40% | 12.550,00 |
| 04.03.2024 | 10,00 | 10,21 | 9,91 | 9,97 | -0,40% | 13.224,00 |
| 01.03.2024 | 10,07 | 10,20 | 9,92 | 10,01 | -1,28% | 26.858,00 |
| 29.02.2024 | 10,10 | 10,22 | 9,95 | 10,14 | 1,30% | 13.686,00 |
| 28.02.2024 | 10,04 | 10,54 | 9,95 | 10,01 | -1,38% | 12.096,00 |
| 27.02.2024 | 9,84 | 10,24 | 9,78 | 10,15 | 2,53% | 32.456,00 |
| 26.02.2024 | 9,75 | 10,10 | 9,60 | 9,90 | 0,51% | 42.074,00 |
| 23.02.2024 | 9,91 | 10,04 | 9,50 | 9,85 | -1,10% | 36.281,00 |
| 22.02.2024 | 10,04 | 10,10 | 9,40 | 9,96 | -2,35% | 35.540,00 |
| 21.02.2024 | 10,75 | 10,94 | 9,99 | 10,20 | -5,56% | 87.249,00 |
| 20.02.2024 | 12,15 | 12,15 | 10,80 | 10,80 | -18,80% | 85.528,00 |
| 16.02.2024 | 13,30 | 13,54 | 13,05 | 13,30 | -0,89% | 19.720,00 |
| 15.02.2024 | 13,38 | 13,72 | 13,31 | 13,42 | -2,19% | 7.106,00 |
| 14.02.2024 | 13,59 | 13,72 | 13,30 | 13,72 | 2,69% | 9.625,00 |
| 13.02.2024 | 13,55 | 13,69 | 13,19 | 13,36 | -1,26% | 10.329,00 |
| 12.02.2024 | 13,71 | 13,72 | 13,53 | 13,53 | 0,00% | 10.053,00 |
| 09.02.2024 | 13,20 | 13,77 | 13,20 | 13,53 | 1,35% | 9.553,00 |
| 08.02.2024 | 13,36 | 13,48 | 13,19 | 13,35 | 0,07% | 14.392,00 |
| 07.02.2024 | 13,60 | 13,60 | 13,22 | 13,34 | -1,48% | 7.595,00 |
| 06.02.2024 | 13,67 | 13,94 | 13,41 | 13,54 | 0,22% | 7.311,00 |
| 05.02.2024 | 13,90 | 14,00 | 13,37 | 13,51 | -2,81% | 19.282,00 |
| 02.02.2024 | 13,88 | 14,00 | 13,80 | 13,90 | 0,07% | 12.412,00 |
| 01.02.2024 | 13,30 | 13,99 | 13,20 | 13,89 | 3,66% | 31.155,00 |
| 31.01.2024 | 13,30 | 13,80 | 13,08 | 13,40 | 1,59% | 19.808,00 |
| 30.01.2024 | 13,84 | 14,00 | 13,07 | 13,19 | -3,86% | 39.241,00 |
| 29.01.2024 | 13,50 | 13,78 | 13,25 | 13,72 | 1,63% | 46.358,00 |
| 26.01.2024 | 13,22 | 13,71 | 13,22 | 13,50 | 2,82% | 30.431,00 |
| 25.01.2024 | 12,81 | 13,22 | 12,79 | 13,13 | 4,04% | 25.184,00 |
| 24.01.2024 | 12,69 | 12,81 | 12,55 | 12,62 | 0,96% | 15.511,00 |
| 23.01.2024 | 12,84 | 12,87 | 12,50 | 12,50 | -0,95% | 29.232,00 |
| 22.01.2024 | 12,22 | 12,88 | 12,13 | 12,62 | 4,04% | 25.010,00 |
| 19.01.2024 | 12,04 | 12,18 | 11,96 | 12,13 | 0,33% | 14.130,00 |
| 18.01.2024 | 12,19 | 12,22 | 12,04 | 12,09 | 0,58% | 16.719,00 |
| 17.01.2024 | 12,40 | 12,40 | 12,02 | 12,02 | -3,38% | 12.732,00 |
| 16.01.2024 | 12,38 | 12,51 | 12,29 | 12,44 | -0,32% | 12.922,00 |
| 12.01.2024 | 12,38 | 12,50 | 12,25 | 12,48 | 1,30% | 17.726,00 |
| 11.01.2024 | 12,31 | 12,60 | 12,22 | 12,32 | -0,32% | 18.289,00 |
| 10.01.2024 | 12,40 | 12,54 | 12,26 | 12,36 | 0,73% | 28.307,00 |
| 09.01.2024 | 12,47 | 12,53 | 11,97 | 12,27 | -1,60% | 14.389,00 |
| 08.01.2024 | 12,31 | 12,51 | 12,23 | 12,47 | 2,72% | 21.562,00 |
| 05.01.2024 | 11,98 | 12,25 | 11,78 | 12,14 | 2,62% | 22.553,00 |
| 04.01.2024 | 11,31 | 11,97 | 11,14 | 11,83 | 3,77% | 20.589,00 |
| 03.01.2024 | 12,46 | 12,56 | 11,25 | 11,40 | -8,51% | 33.077,00 |
| 02.01.2024 | 12,23 | 12,68 | 12,23 | 12,46 | 2,98% | 35.787,00 |
| 29.12.2023 | 12,12 | 12,28 | 12,00 | 12,10 | -0,66% | 15.952,00 |
| 28.12.2023 | 12,49 | 12,49 | 12,15 | 12,18 | -1,46% | 24.916,00 |
| 27.12.2023 | 12,07 | 12,72 | 12,07 | 12,36 | 2,40% | 21.957,00 |
| 26.12.2023 | 12,08 | 12,09 | 11,87 | 12,07 | 2,03% | 15.883,00 |
| 22.12.2023 | 11,87 | 12,15 | 11,77 | 11,83 | 0,81% | 26.357,00 |
| 21.12.2023 | 11,80 | 11,89 | 11,18 | 11,74 | 0,82% | 34.413,00 |
| 20.12.2023 | 11,75 | 11,95 | 11,51 | 11,64 | -0,94% | 32.728,00 |
| 19.12.2023 | 11,97 | 12,13 | 11,71 | 11,75 | -0,68% | 41.756,00 |
| 18.12.2023 | 11,50 | 12,00 | 11,27 | 11,83 | 3,68% | 72.474,00 |
| 15.12.2023 | 10,59 | 11,42 | 10,48 | 11,41 | 15,49% | 91.980,00 |
| 14.12.2023 | 9,79 | 10,09 | 9,77 | 9,88 | 1,23% | 10.548,00 |
| 13.12.2023 | 9,86 | 10,12 | 9,76 | 9,76 | -1,11% | 19.793,00 |
| 12.12.2023 | 9,92 | 10,02 | 9,86 | 9,87 | -0,40% | 23.534,00 |
| 11.12.2023 | 9,98 | 9,98 | 9,78 | 9,91 | -0,70% | 14.330,00 |
| 08.12.2023 | 9,86 | 10,06 | 9,80 | 9,98 | 1,94% | 11.558,00 |
| 07.12.2023 | 9,88 | 10,14 | 9,70 | 9,79 | -0,81% | 27.290,00 |
| 06.12.2023 | 9,20 | 9,87 | 9,20 | 9,87 | 7,05% | 15.508,00 |