Echtzeit-Aktienkurs Stein Mart
Bid:
Ask:
Aktienkurse zur Stein Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 0,95 | 0,95 | 0,84 | 0,88 | -5,88% | 2.152.231,00 |
| 07.05.2025 | 0,82 | 0,99 | 0,81 | 0,94 | 3,89% | 1.234.790,00 |
| 06.05.2025 | 0,93 | 0,98 | 0,89 | 0,90 | -6,54% | 2.832.040,00 |
| 05.05.2025 | 0,95 | 0,99 | 0,94 | 0,96 | -0,72% | 2.688.165,00 |
| 02.05.2025 | 0,99 | 1,04 | 0,96 | 0,97 | 1,04% | 1.765.644,00 |
| 01.05.2025 | 0,98 | 0,99 | 0,95 | 0,96 | 0,73% | 802.608,00 |
| 30.04.2025 | 0,90 | 0,97 | 0,88 | 0,95 | 4,38% | 1.107.834,00 |
| 29.04.2025 | 0,91 | 0,95 | 0,90 | 0,91 | -0,87% | 1.262.850,00 |
| 28.04.2025 | 0,88 | 0,94 | 0,88 | 0,92 | 3,72% | 1.609.255,00 |
| 25.04.2025 | 0,87 | 0,90 | 0,86 | 0,89 | -0,22% | 1.767.602,00 |
| 24.04.2025 | 0,86 | 0,92 | 0,84 | 0,89 | 5,20% | 1.576.294,00 |
| 23.04.2025 | 0,83 | 0,89 | 0,82 | 0,85 | 4,70% | 2.730.027,00 |
| 22.04.2025 | 0,80 | 0,83 | 0,79 | 0,81 | 1,51% | 864.893,00 |
| 21.04.2025 | 0,82 | 0,82 | 0,78 | 0,80 | 0,51% | 1.796.184,00 |
| 17.04.2025 | 0,72 | 0,83 | 0,72 | 0,79 | 9,09% | 4.219.699,00 |
| 16.04.2025 | 0,72 | 0,75 | 0,71 | 0,73 | 0,83% | 1.623.094,00 |
| 15.04.2025 | 0,71 | 0,80 | 0,71 | 0,72 | -1,37% | 3.624.873,00 |
| 14.04.2025 | 0,78 | 0,83 | 0,72 | 0,73 | -3,18% | 3.631.251,00 |
| 11.04.2025 | 0,78 | 0,78 | 0,67 | 0,75 | -6,80% | 3.518.367,00 |
| 10.04.2025 | 1,00 | 1,08 | 0,76 | 0,81 | -29,65% | 6.231.709,00 |
| 09.04.2025 | 1,02 | 1,20 | 1,00 | 1,15 | 11,65% | 1.602.613,00 |
| 08.04.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -2,83% | 1.236.363,00 |
| 07.04.2025 | 0,96 | 1,12 | 0,93 | 1,06 | 4,95% | 1.621.603,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,98 | 1,01 | -5,61% | 2.357.399,00 |
| 03.04.2025 | 1,08 | 1,12 | 1,07 | 1,07 | -6,96% | 1.010.421,00 |
| 02.04.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 0,00% | 808.008,00 |
| 01.04.2025 | 1,20 | 1,21 | 1,13 | 1,15 | -4,96% | 1.053.946,00 |
| 31.03.2025 | 1,11 | 1,23 | 1,07 | 1,21 | 8,04% | 2.198.069,00 |
| 28.03.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -3,45% | 1.448.734,00 |
| 27.03.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 626.804,00 |
| 26.03.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -3,36% | 796.710,00 |
| 25.03.2025 | 1,20 | 1,22 | 1,16 | 1,19 | -0,83% | 751.260,00 |
| 24.03.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 2,56% | 869.173,00 |
| 21.03.2025 | 1,15 | 1,18 | 1,14 | 1,17 | -1,68% | 2.144.657,00 |
| 20.03.2025 | 1,15 | 1,24 | 1,15 | 1,19 | 0,85% | 1.169.366,00 |
| 19.03.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 2,61% | 1.162.902,00 |
| 18.03.2025 | 1,16 | 1,17 | 1,11 | 1,15 | -1,71% | 1.049.656,00 |
| 17.03.2025 | 1,18 | 1,23 | 1,14 | 1,17 | -0,85% | 2.014.538,00 |
| 14.03.2025 | 1,14 | 1,20 | 1,11 | 1,18 | 9,26% | 2.820.541,00 |
| 13.03.2025 | 1,14 | 1,16 | 1,07 | 1,08 | -6,90% | 1.900.095,00 |
| 12.03.2025 | 1,20 | 1,21 | 1,12 | 1,16 | 3,57% | 4.771.828,00 |
| 11.03.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | 2.217.530,00 |
| 10.03.2025 | 1,24 | 1,26 | 1,14 | 1,16 | -4,92% | 2.018.794,00 |
| 07.03.2025 | 1,24 | 1,26 | 1,19 | 1,22 | -3,17% | 2.888.740,00 |
| 06.03.2025 | 1,31 | 1,33 | 1,23 | 1,26 | -7,35% | 1.931.555,00 |
| 05.03.2025 | 1,09 | 1,36 | 1,09 | 1,36 | 7,09% | 3.105.610,00 |
| 04.03.2025 | 1,25 | 1,30 | 1,22 | 1,27 | 0,79% | 3.249.130,00 |
| 03.03.2025 | 1,25 | 1,35 | 1,25 | 1,26 | 1,61% | 3.843.916,00 |
| 28.02.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | 4.980.197,00 |
| 27.02.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -1,59% | 5.515.608,00 |
| 26.02.2025 | 1,31 | 1,32 | 1,24 | 1,26 | -4,55% | 4.784.864,00 |
| 25.02.2025 | 1,42 | 1,42 | 1,31 | 1,32 | -6,38% | 1.074.363,00 |
| 24.02.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -2,76% | 1.470.500,00 |
| 21.02.2025 | 1,56 | 1,57 | 1,44 | 1,45 | -5,23% | 941.493,00 |
| 20.02.2025 | 1,54 | 1,55 | 1,49 | 1,53 | -1,29% | 963.197,00 |
| 19.02.2025 | 1,57 | 1,61 | 1,53 | 1,55 | -1,27% | 1.019.098,00 |
| 18.02.2025 | 1,49 | 1,57 | 1,48 | 1,57 | 5,37% | 1.163.844,00 |
| 14.02.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -1,32% | 647.733,00 |
| 13.02.2025 | 1,52 | 1,52 | 1,48 | 1,51 | 2,72% | 849.493,00 |
| 12.02.2025 | 1,37 | 1,48 | 1,37 | 1,47 | 6,52% | 1.092.886,00 |
| 11.02.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 2,99% | 1.157.461,00 |
| 10.02.2025 | 1,36 | 1,43 | 1,33 | 1,34 | -1,47% | 1.138.017,00 |
| 07.02.2025 | 1,42 | 1,44 | 1,34 | 1,36 | -4,90% | 1.102.968,00 |
| 06.02.2025 | 1,45 | 1,48 | 1,40 | 1,43 | -0,69% | 523.348,00 |
| 05.02.2025 | 1,47 | 1,50 | 1,42 | 1,44 | -2,04% | 519.266,00 |
| 04.02.2025 | 1,41 | 1,47 | 1,39 | 1,47 | 5,00% | 537.313,00 |
| 03.02.2025 | 1,43 | 1,46 | 1,39 | 1,40 | -4,76% | 1.314.312,00 |
| 31.01.2025 | 1,49 | 1,52 | 1,44 | 1,47 | -2,00% | 992.156,00 |
| 30.01.2025 | 1,53 | 1,55 | 1,48 | 1,50 | 0,00% | 566.140,00 |
| 29.01.2025 | 1,52 | 1,53 | 1,46 | 1,50 | -1,96% | 1.092.036,00 |
| 28.01.2025 | 1,55 | 1,55 | 1,49 | 1,53 | 0,66% | 992.464,00 |
| 27.01.2025 | 1,58 | 1,64 | 1,51 | 1,52 | -3,80% | 1.106.333,00 |
| 24.01.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 0,00% | 769.435,00 |
| 23.01.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 2,60% | 837.864,00 |
| 22.01.2025 | 1,58 | 1,59 | 1,54 | 1,54 | -2,53% | 946.522,00 |
| 21.01.2025 | 1,57 | 1,63 | 1,57 | 1,58 | 0,00% | 698.616,00 |
| 17.01.2025 | 1,63 | 1,66 | 1,57 | 1,58 | -1,25% | 648.846,00 |
| 16.01.2025 | 1,69 | 1,70 | 1,59 | 1,60 | -5,88% | 770.861,00 |
| 15.01.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 6,25% | 787.689,00 |
| 14.01.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 1,27% | 791.594,00 |
| 13.01.2025 | 1,58 | 1,59 | 1,54 | 1,58 | -0,63% | 809.858,00 |
| 10.01.2025 | 1,62 | 1,66 | 1,59 | 1,59 | -3,64% | 593.311,00 |
| 08.01.2025 | 1,71 | 1,76 | 1,65 | 1,65 | -5,17% | 442.718,00 |
| 07.01.2025 | 1,77 | 1,81 | 1,72 | 1,74 | -1,69% | 571.839,00 |
| 06.01.2025 | 1,78 | 1,85 | 1,77 | 1,77 | -1,67% | 500.196,00 |
| 03.01.2025 | 1,78 | 1,80 | 1,74 | 1,80 | 2,86% | 353.486,00 |
| 02.01.2025 | 1,75 | 1,81 | 1,71 | 1,75 | 0,00% | 646.907,00 |
| 31.12.2024 | 1,70 | 1,77 | 1,70 | 1,75 | 5,42% | 846.197,00 |
| 30.12.2024 | 1,59 | 1,68 | 1,58 | 1,66 | 1,84% | 575.083,00 |
| 27.12.2024 | 1,64 | 1,66 | 1,60 | 1,63 | -2,98% | 1.023.822,00 |
| 26.12.2024 | 1,58 | 1,69 | 1,57 | 1,68 | 5,66% | 962.631,00 |
| 24.12.2024 | 1,57 | 1,59 | 1,53 | 1,59 | 2,58% | 214.289,00 |
| 23.12.2024 | 1,59 | 1,61 | 1,54 | 1,55 | -1,90% | 652.458,00 |
| 20.12.2024 | 1,57 | 1,64 | 1,57 | 1,58 | -0,63% | 2.151.879,00 |
| 19.12.2024 | 1,67 | 1,69 | 1,58 | 1,59 | -4,79% | 1.244.615,00 |
| 18.12.2024 | 1,78 | 1,79 | 1,63 | 1,67 | -5,11% | 1.163.526,00 |
| 17.12.2024 | 1,81 | 1,85 | 1,73 | 1,76 | -2,76% | 738.447,00 |
| 16.12.2024 | 1,82 | 1,88 | 1,79 | 1,81 | -1,09% | 825.489,00 |
| 13.12.2024 | 1,86 | 1,87 | 1,80 | 1,83 | -1,61% | 680.304,00 |
| 12.12.2024 | 1,85 | 1,90 | 1,82 | 1,86 | 1,09% | 1.268.585,00 |