199,170$
-39,57%
Echtzeit-Aktienkurs Stamps.com Inc.
Bid:
Ask:
Aktienkurse zur Stamps.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2021 | 329,74 | 329,83 | 329,61 | 329,61 | 0,00% | 2.502.441,00 |
| 01.10.2021 | 329,90 | 329,92 | 328,48 | 329,60 | -0,06% | 4.053.313,00 |
| 30.09.2021 | 329,77 | 329,91 | 329,77 | 329,79 | 0,00% | 467.860,00 |
| 29.09.2021 | 329,55 | 329,90 | 329,53 | 329,80 | 0,12% | 339.743,00 |
| 28.09.2021 | 329,21 | 329,70 | 329,20 | 329,40 | 0,03% | 420.868,00 |
| 27.09.2021 | 329,31 | 329,55 | 329,26 | 329,30 | -0,03% | 321.251,00 |
| 24.09.2021 | 329,03 | 329,50 | 328,91 | 329,39 | 0,09% | 205.334,00 |
| 23.09.2021 | 329,25 | 329,25 | 328,92 | 329,10 | 0,06% | 128.535,00 |
| 22.09.2021 | 329,10 | 329,24 | 328,80 | 328,90 | -0,06% | 257.133,00 |
| 21.09.2021 | 328,99 | 329,29 | 328,86 | 329,09 | 0,03% | 211.961,00 |
| 20.09.2021 | 328,41 | 329,03 | 328,32 | 329,00 | 0,09% | 370.206,00 |
| 17.09.2021 | 328,60 | 328,97 | 328,00 | 328,70 | -0,05% | 445.612,00 |
| 16.09.2021 | 328,60 | 328,90 | 328,60 | 328,85 | 0,03% | 195.968,00 |
| 15.09.2021 | 328,30 | 328,78 | 328,10 | 328,75 | 0,17% | 164.889,00 |
| 14.09.2021 | 328,50 | 328,55 | 328,08 | 328,20 | -0,06% | 497.341,00 |
| 13.09.2021 | 328,63 | 328,74 | 328,14 | 328,39 | -0,06% | 376.465,00 |
| 10.09.2021 | 328,50 | 328,84 | 328,30 | 328,58 | -0,01% | 251.907,00 |
| 09.09.2021 | 328,70 | 328,80 | 328,59 | 328,60 | -0,01% | 215.566,00 |
| 08.09.2021 | 328,51 | 328,75 | 328,50 | 328,62 | -0,01% | 239.651,00 |
| 07.09.2021 | 328,60 | 328,73 | 328,50 | 328,65 | -0,05% | 192.387,00 |
| 03.09.2021 | 328,68 | 328,88 | 328,38 | 328,80 | -0,02% | 232.435,00 |
| 02.09.2021 | 328,80 | 329,00 | 328,70 | 328,88 | 0,02% | 175.358,00 |
| 01.09.2021 | 328,90 | 328,99 | 328,60 | 328,83 | -0,02% | 193.723,00 |
| 31.08.2021 | 328,00 | 328,93 | 327,85 | 328,90 | 0,30% | 177.856,00 |
| 30.08.2021 | 327,70 | 328,20 | 327,50 | 327,90 | 0,02% | 223.017,00 |
| 27.08.2021 | 327,32 | 327,90 | 327,25 | 327,84 | 0,10% | 249.381,00 |
| 26.08.2021 | 327,18 | 327,80 | 327,14 | 327,51 | 0,12% | 176.299,00 |
| 25.08.2021 | 327,05 | 327,30 | 327,00 | 327,12 | 0,01% | 289.744,00 |
| 24.08.2021 | 327,26 | 327,50 | 327,00 | 327,10 | -0,01% | 280.473,00 |
| 23.08.2021 | 327,30 | 327,49 | 327,00 | 327,13 | -0,07% | 192.261,00 |
| 20.08.2021 | 327,50 | 327,50 | 326,90 | 327,37 | -0,16% | 285.595,00 |
| 19.08.2021 | 325,87 | 327,93 | 325,33 | 327,89 | 0,54% | 503.624,00 |
| 18.08.2021 | 325,76 | 326,81 | 325,76 | 326,13 | 0,02% | 182.325,00 |
| 17.08.2021 | 326,26 | 326,70 | 325,65 | 326,06 | 0,00% | 199.643,00 |
| 16.08.2021 | 326,32 | 326,94 | 325,90 | 326,05 | -0,25% | 165.377,00 |
| 13.08.2021 | 327,06 | 327,30 | 326,11 | 326,86 | -0,09% | 181.938,00 |
| 12.08.2021 | 327,00 | 327,50 | 326,60 | 327,14 | -0,02% | 221.776,00 |
| 11.08.2021 | 326,73 | 327,64 | 326,10 | 327,19 | 0,05% | 254.044,00 |
| 10.08.2021 | 327,61 | 327,81 | 325,18 | 327,04 | -0,17% | 283.955,00 |
| 09.08.2021 | 328,02 | 328,40 | 327,28 | 327,60 | -0,14% | 296.864,00 |
| 06.08.2021 | 328,13 | 328,95 | 327,44 | 328,05 | -0,09% | 379.790,00 |
| 05.08.2021 | 328,95 | 329,00 | 327,44 | 328,35 | -0,27% | 392.736,00 |
| 04.08.2021 | 327,00 | 329,55 | 327,00 | 329,24 | 0,57% | 419.673,00 |
| 03.08.2021 | 326,53 | 328,42 | 326,30 | 327,38 | 0,31% | 462.883,00 |
| 02.08.2021 | 326,51 | 327,72 | 326,36 | 326,36 | -0,12% | 491.176,00 |
| 30.07.2021 | 326,25 | 327,85 | 325,68 | 326,76 | 0,07% | 370.461,00 |
| 29.07.2021 | 325,80 | 326,59 | 325,45 | 326,52 | 0,44% | 326.858,00 |
| 28.07.2021 | 325,80 | 326,19 | 324,52 | 325,09 | -0,28% | 674.487,00 |
| 27.07.2021 | 325,00 | 326,00 | 324,50 | 326,00 | 0,26% | 452.606,00 |
| 26.07.2021 | 325,33 | 326,09 | 324,93 | 325,17 | -0,21% | 319.563,00 |
| 23.07.2021 | 325,51 | 326,60 | 324,90 | 325,84 | -0,01% | 217.843,00 |
| 22.07.2021 | 325,75 | 326,20 | 324,60 | 325,88 | 0,00% | 274.690,00 |
| 21.07.2021 | 324,00 | 326,47 | 324,00 | 325,89 | 0,39% | 450.559,00 |
| 20.07.2021 | 324,05 | 324,85 | 323,50 | 324,61 | 0,10% | 637.093,00 |
| 19.07.2021 | 322,70 | 324,82 | 322,70 | 324,28 | 0,08% | 1.016.042,00 |
| 16.07.2021 | 323,73 | 324,85 | 321,85 | 324,02 | -0,06% | 628.441,00 |
| 15.07.2021 | 322,49 | 324,22 | 320,50 | 324,22 | 0,85% | 769.503,00 |
| 14.07.2021 | 322,60 | 324,00 | 320,93 | 321,50 | -0,14% | 1.407.331,00 |
| 13.07.2021 | 322,13 | 325,98 | 321,55 | 321,96 | -0,12% | 1.431.253,00 |
| 12.07.2021 | 323,01 | 323,99 | 321,20 | 322,35 | -0,58% | 1.679.354,00 |
| 09.07.2021 | 322,71 | 324,50 | 319,00 | 324,23 | 63,98% | 4.233.264,00 |
| 08.07.2021 | 193,06 | 199,96 | 190,48 | 197,72 | 0,36% | 133.846,00 |
| 07.07.2021 | 201,81 | 203,95 | 197,00 | 197,01 | -1,86% | 117.629,00 |
| 06.07.2021 | 199,35 | 202,73 | 198,50 | 200,74 | 0,78% | 186.078,00 |
| 02.07.2021 | 204,55 | 204,55 | 197,24 | 199,19 | -1,98% | 101.037,00 |
| 01.07.2021 | 201,50 | 205,19 | 200,63 | 203,22 | 1,46% | 122.295,00 |
| 30.06.2021 | 208,40 | 209,67 | 200,01 | 200,29 | -4,40% | 235.490,00 |
| 29.06.2021 | 208,78 | 212,29 | 207,66 | 209,50 | 0,17% | 115.301,00 |
| 28.06.2021 | 205,00 | 209,95 | 204,57 | 209,14 | 2,40% | 146.425,00 |
| 25.06.2021 | 208,26 | 208,26 | 203,95 | 204,24 | -1,53% | 352.672,00 |
| 24.06.2021 | 203,20 | 209,17 | 201,63 | 207,42 | 3,49% | 159.896,00 |
| 23.06.2021 | 202,59 | 205,33 | 200,14 | 200,42 | -1,19% | 125.337,00 |
| 22.06.2021 | 199,39 | 202,84 | 198,26 | 202,84 | 1,34% | 90.513,00 |
| 21.06.2021 | 202,00 | 202,48 | 198,99 | 200,15 | -0,29% | 98.306,00 |
| 18.06.2021 | 202,75 | 205,68 | 200,45 | 200,74 | -1,67% | 202.331,00 |
| 17.06.2021 | 199,25 | 204,60 | 199,25 | 204,14 | 2,25% | 139.007,00 |
| 16.06.2021 | 199,46 | 203,25 | 198,80 | 199,65 | 0,15% | 141.778,00 |
| 15.06.2021 | 198,39 | 199,53 | 196,33 | 199,36 | 0,69% | 117.228,00 |
| 14.06.2021 | 199,99 | 201,18 | 196,19 | 198,00 | -0,46% | 131.279,00 |
| 11.06.2021 | 194,35 | 199,19 | 193,94 | 198,92 | 2,81% | 154.793,00 |
| 10.06.2021 | 192,14 | 195,09 | 191,03 | 193,48 | 1,00% | 126.278,00 |
| 09.06.2021 | 194,60 | 195,78 | 191,50 | 191,56 | -1,35% | 144.200,00 |
| 08.06.2021 | 192,68 | 194,68 | 189,94 | 194,18 | 1,16% | 198.713,00 |
| 07.06.2021 | 192,07 | 193,36 | 190,51 | 191,96 | -0,36% | 116.026,00 |
| 04.06.2021 | 189,33 | 193,47 | 188,28 | 192,66 | 2,61% | 154.004,00 |
| 03.06.2021 | 187,93 | 189,03 | 186,35 | 187,76 | -1,38% | 124.791,00 |
| 02.06.2021 | 189,80 | 191,06 | 185,23 | 190,39 | 0,21% | 187.330,00 |
| 01.06.2021 | 188,09 | 192,00 | 187,10 | 190,00 | 1,24% | 259.788,00 |
| 28.05.2021 | 188,32 | 189,10 | 186,55 | 187,68 | 0,40% | 134.659,00 |
| 27.05.2021 | 187,72 | 188,47 | 185,29 | 186,93 | -0,70% | 170.234,00 |
| 26.05.2021 | 184,01 | 188,90 | 184,01 | 188,24 | 2,86% | 119.734,00 |
| 25.05.2021 | 187,52 | 188,07 | 182,66 | 183,01 | -1,62% | 185.646,00 |
| 24.05.2021 | 186,70 | 189,32 | 185,13 | 186,03 | 0,20% | 156.650,00 |
| 21.05.2021 | 185,03 | 188,90 | 183,48 | 185,66 | 0,76% | 243.137,00 |
| 20.05.2021 | 181,21 | 185,66 | 179,76 | 184,26 | 2,29% | 147.816,00 |
| 19.05.2021 | 178,22 | 180,34 | 174,91 | 180,13 | -0,34% | 188.082,00 |
| 18.05.2021 | 179,17 | 184,91 | 177,94 | 180,74 | 1,76% | 229.860,00 |
| 17.05.2021 | 173,63 | 179,35 | 172,49 | 177,62 | 1,51% | 228.219,00 |
| 14.05.2021 | 168,91 | 176,78 | 167,23 | 174,97 | 5,23% | 328.448,00 |
| 13.05.2021 | 169,06 | 169,98 | 159,22 | 166,28 | -0,14% | 384.434,00 |