Echtzeit-Aktienkurs Stein Mart
Bid:
Ask:
Aktienkurse zur Stein Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 1,85 | 1,87 | 1,81 | 1,84 | 1,10% | 673.363,00 |
| 10.12.2024 | 1,79 | 1,87 | 1,77 | 1,82 | 1,11% | 738.840,00 |
| 09.12.2024 | 1,83 | 1,90 | 1,80 | 1,80 | -2,17% | 616.268,00 |
| 06.12.2024 | 1,85 | 1,89 | 1,80 | 1,84 | 2,22% | 936.876,00 |
| 05.12.2024 | 1,75 | 1,82 | 1,73 | 1,80 | 2,86% | 964.539,00 |
| 04.12.2024 | 1,70 | 1,75 | 1,66 | 1,75 | 2,34% | 915.155,00 |
| 03.12.2024 | 1,73 | 1,77 | 1,69 | 1,71 | -1,16% | 707.167,00 |
| 02.12.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -2,26% | 716.242,00 |
| 29.11.2024 | 1,96 | 1,99 | 1,77 | 1,77 | -9,69% | 581.176,00 |
| 27.11.2024 | 1,85 | 1,98 | 1,85 | 1,96 | 5,95% | 1.555.158,00 |
| 26.11.2024 | 1,61 | 1,90 | 1,61 | 1,85 | 14,20% | 2.226.405,00 |
| 25.11.2024 | 1,69 | 1,71 | 1,61 | 1,62 | 0,62% | 4.473.727,00 |
| 22.11.2024 | 1,58 | 1,64 | 1,56 | 1,61 | 8,78% | 1.252.561,00 |
| 20.11.2024 | 1,47 | 1,50 | 1,45 | 1,48 | 0,00% | 1.034.396,00 |
| 19.11.2024 | 1,48 | 1,51 | 1,45 | 1,48 | 2,78% | 1.214.040,00 |
| 18.11.2024 | 1,45 | 1,48 | 1,43 | 1,44 | 0,00% | 982.230,00 |
| 15.11.2024 | 1,44 | 1,51 | 1,42 | 1,44 | 2,13% | 1.612.261,00 |
| 14.11.2024 | 1,47 | 1,48 | 1,40 | 1,41 | -4,73% | 1.133.204,00 |
| 13.11.2024 | 1,50 | 1,52 | 1,45 | 1,48 | 0,68% | 1.376.292,00 |
| 12.11.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -4,55% | 1.815.409,00 |
| 11.11.2024 | 1,52 | 1,58 | 1,49 | 1,54 | 1,32% | 1.354.920,00 |
| 08.11.2024 | 1,51 | 1,58 | 1,50 | 1,52 | 0,66% | 1.342.899,00 |
| 07.11.2024 | 1,57 | 1,57 | 1,48 | 1,51 | -7,36% | 1.485.531,00 |
| 06.11.2024 | 1,71 | 1,71 | 1,17 | 1,63 | -7,39% | 3.671.452,00 |
| 05.11.2024 | 1,73 | 1,78 | 1,72 | 1,76 | 1,73% | 974.254,00 |
| 04.11.2024 | 1,72 | 1,73 | 1,69 | 1,73 | 1,17% | 473.649,00 |
| 01.11.2024 | 1,69 | 1,77 | 1,67 | 1,71 | 1,18% | 1.016.542,00 |
| 31.10.2024 | 1,75 | 1,76 | 1,66 | 1,69 | -3,43% | 995.649,00 |
| 30.10.2024 | 1,76 | 1,82 | 1,74 | 1,75 | -0,57% | 867.288,00 |
| 29.10.2024 | 1,72 | 1,78 | 1,72 | 1,76 | 1,15% | 717.915,00 |
| 28.10.2024 | 1,70 | 1,81 | 1,70 | 1,74 | 2,35% | 2.037.831,00 |
| 25.10.2024 | 1,72 | 1,76 | 1,69 | 1,70 | 0,59% | 660.499,00 |
| 24.10.2024 | 1,70 | 1,73 | 1,66 | 1,69 | -0,59% | 657.173,00 |
| 23.10.2024 | 1,71 | 1,74 | 1,66 | 1,70 | -1,73% | 609.671,00 |
| 22.10.2024 | 1,72 | 1,76 | 1,71 | 1,73 | -0,57% | 494.329,00 |
| 21.10.2024 | 1,74 | 1,77 | 1,71 | 1,74 | -0,57% | 519.497,00 |
| 18.10.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 1,16% | 496.585,00 |
| 17.10.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | 826.313,00 |
| 16.10.2024 | 1,72 | 1,75 | 1,71 | 1,74 | 2,35% | 911.065,00 |
| 15.10.2024 | 1,67 | 1,75 | 1,66 | 1,70 | 2,41% | 1.444.706,00 |
| 14.10.2024 | 1,70 | 1,71 | 1,66 | 1,66 | -1,19% | 1.926.040,00 |
| 11.10.2024 | 1,60 | 1,71 | 1,59 | 1,68 | 3,07% | 981.731,00 |
| 10.10.2024 | 1,64 | 1,67 | 1,60 | 1,63 | -1,81% | 592.414,00 |
| 09.10.2024 | 1,66 | 1,71 | 1,65 | 1,66 | 0,00% | 878.140,00 |
| 08.10.2024 | 1,67 | 1,71 | 1,65 | 1,66 | 0,61% | 517.259,00 |
| 07.10.2024 | 1,67 | 1,70 | 1,63 | 1,65 | -2,94% | 669.048,00 |
| 04.10.2024 | 1,63 | 1,72 | 1,63 | 1,70 | 6,25% | 1.007.926,00 |
| 03.10.2024 | 1,66 | 1,68 | 1,58 | 1,60 | -4,19% | 1.410.542,00 |
| 02.10.2024 | 1,63 | 1,70 | 1,63 | 1,67 | 1,83% | 595.502,00 |
| 01.10.2024 | 1,72 | 1,74 | 1,62 | 1,64 | -5,20% | 1.455.016,00 |
| 30.09.2024 | 1,79 | 1,81 | 1,71 | 1,73 | -2,26% | 1.281.921,00 |
| 27.09.2024 | 1,72 | 1,79 | 1,72 | 1,77 | 3,51% | 1.523.356,00 |
| 26.09.2024 | 1,71 | 1,76 | 1,69 | 1,71 | 1,79% | 1.165.913,00 |
| 25.09.2024 | 1,73 | 1,75 | 1,67 | 1,68 | -1,75% | 1.310.850,00 |
| 24.09.2024 | 1,74 | 1,76 | 1,69 | 1,71 | -0,58% | 1.997.947,00 |
| 23.09.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -1,71% | 1.844.557,00 |
| 20.09.2024 | 1,75 | 1,81 | 1,74 | 1,75 | -1,13% | 3.334.070,00 |
| 19.09.2024 | 1,76 | 1,83 | 1,76 | 1,77 | 1,72% | 2.751.441,00 |
| 18.09.2024 | 1,75 | 1,82 | 1,73 | 1,74 | -1,14% | 2.754.830,00 |
| 17.09.2024 | 1,84 | 1,84 | 1,75 | 1,76 | -2,22% | 1.623.704,00 |
| 16.09.2024 | 1,83 | 1,86 | 1,75 | 1,80 | -1,64% | 1.257.035,00 |
| 13.09.2024 | 1,78 | 1,91 | 1,74 | 1,83 | 4,57% | 4.787.770,00 |
| 12.09.2024 | 1,69 | 1,78 | 1,63 | 1,75 | 4,17% | 2.488.873,00 |
| 11.09.2024 | 1,62 | 1,71 | 1,57 | 1,68 | 1,20% | 2.218.087,00 |
| 10.09.2024 | 1,61 | 1,71 | 1,61 | 1,66 | 2,47% | 2.513.216,00 |
| 09.09.2024 | 1,65 | 1,70 | 1,58 | 1,62 | 0,62% | 4.162.148,00 |
| 06.09.2024 | 1,68 | 1,70 | 1,59 | 1,61 | -4,17% | 1.771.567,00 |
| 05.09.2024 | 1,67 | 1,71 | 1,65 | 1,68 | 0,60% | 2.208.562,00 |
| 04.09.2024 | 1,71 | 1,75 | 1,66 | 1,67 | -0,60% | 2.109.068,00 |
| 03.09.2024 | 1,71 | 1,73 | 1,65 | 1,68 | -1,18% | 1.569.910,00 |
| 30.08.2024 | 1,72 | 1,73 | 1,65 | 1,70 | 0,00% | 963.495,00 |
| 29.08.2024 | 1,69 | 1,77 | 1,69 | 1,70 | 0,59% | 1.319.846,00 |
| 28.08.2024 | 1,69 | 1,78 | 1,68 | 1,69 | -1,74% | 1.480.743,00 |
| 27.08.2024 | 1,71 | 1,77 | 1,69 | 1,72 | 0,58% | 1.927.829,00 |
| 26.08.2024 | 1,69 | 1,75 | 1,64 | 1,71 | 1,18% | 1.545.805,00 |
| 23.08.2024 | 1,66 | 1,72 | 1,66 | 1,69 | 1,20% | 923.633,00 |
| 22.08.2024 | 1,71 | 1,74 | 1,64 | 1,67 | -2,91% | 1.427.620,00 |
| 21.08.2024 | 1,69 | 1,73 | 1,68 | 1,72 | 2,99% | 1.615.966,00 |
| 20.08.2024 | 1,67 | 1,72 | 1,61 | 1,67 | 0,00% | 1.582.456,00 |
| 19.08.2024 | 1,54 | 1,70 | 1,53 | 1,67 | 7,05% | 1.958.579,00 |
| 16.08.2024 | 1,60 | 1,61 | 1,52 | 1,56 | -1,89% | 1.288.701,00 |
| 15.08.2024 | 1,43 | 1,65 | 1,42 | 1,59 | 10,42% | 2.224.972,00 |
| 14.08.2024 | 1,52 | 1,52 | 1,42 | 1,44 | -5,88% | 1.857.792,00 |
| 13.08.2024 | 1,37 | 1,54 | 1,37 | 1,53 | 10,87% | 1.817.855,00 |
| 12.08.2024 | 1,43 | 1,46 | 1,35 | 1,38 | -2,82% | 2.805.153,00 |
| 09.08.2024 | 1,53 | 1,55 | 1,39 | 1,42 | -6,58% | 2.939.060,00 |
| 08.08.2024 | 1,52 | 1,58 | 1,49 | 1,52 | -2,56% | 1.856.585,00 |
| 07.08.2024 | 1,49 | 1,67 | 1,49 | 1,56 | -5,45% | 2.108.008,00 |
| 06.08.2024 | 1,64 | 1,69 | 1,63 | 1,65 | 0,61% | 1.245.541,00 |
| 05.08.2024 | 1,60 | 1,66 | 1,56 | 1,64 | -4,09% | 1.985.070,00 |
| 02.08.2024 | 1,69 | 1,77 | 1,65 | 1,71 | -3,39% | 1.964.942,00 |
| 01.08.2024 | 1,85 | 1,87 | 1,75 | 1,77 | -3,80% | 3.060.122,00 |
| 31.07.2024 | 1,87 | 1,93 | 1,82 | 1,84 | -4,66% | 4.159.023,00 |