0,380$
7,04%
Echtzeit-Aktienkurs Strata Skin Sciences Inc.
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,56 | 1,56 | 1,38 | 1,40 | -10,26% | 184.536,00 |
| 15.09.2025 | 1,57 | 1,60 | 1,54 | 1,56 | -0,64% | 115.238,00 |
| 12.09.2025 | 1,57 | 1,64 | 1,52 | 1,57 | 0,00% | 178.209,00 |
| 11.09.2025 | 1,59 | 1,70 | 1,57 | 1,57 | -3,09% | 232.193,00 |
| 10.09.2025 | 1,59 | 1,68 | 1,56 | 1,62 | 1,25% | 314.338,00 |
| 09.09.2025 | 1,65 | 1,74 | 1,52 | 1,60 | -8,05% | 466.017,00 |
| 08.09.2025 | 1,78 | 1,83 | 1,66 | 1,74 | -2,25% | 280.549,00 |
| 05.09.2025 | 1,70 | 1,87 | 1,61 | 1,78 | -40,57% | 444.533,00 |
| 13.12.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -2,76% | 1.750,00 |
| 12.12.2024 | 3,02 | 3,09 | 3,02 | 3,08 | 1,65% | 1.849,00 |
| 11.12.2024 | 3,13 | 3,13 | 3,01 | 3,03 | 1,00% | 3.440,00 |
| 10.12.2024 | 3,00 | 3,05 | 3,00 | 3,00 | -1,64% | 5.313,00 |
| 09.12.2024 | 2,97 | 3,07 | 2,97 | 3,05 | 2,85% | 2.940,00 |
| 06.12.2024 | 2,99 | 2,99 | 2,96 | 2,97 | -0,82% | 4.081,00 |
| 05.12.2024 | 3,15 | 3,15 | 2,99 | 2,99 | -0,33% | 2.159,00 |
| 04.12.2024 | 2,97 | 3,19 | 2,97 | 3,00 | 0,33% | 1.324,00 |
| 03.12.2024 | 3,02 | 3,17 | 2,99 | 2,99 | -2,92% | 1.527,00 |
| 02.12.2024 | 2,94 | 3,10 | 2,94 | 3,08 | -2,22% | 6.156,00 |
| 29.11.2024 | 2,90 | 3,15 | 2,90 | 3,15 | 3,96% | 14.176,00 |
| 27.11.2024 | 3,05 | 3,22 | 2,97 | 3,03 | 2,36% | 11.260,00 |
| 26.11.2024 | 2,94 | 2,96 | 2,92 | 2,96 | 0,68% | 1.655,00 |
| 25.11.2024 | 2,98 | 3,15 | 2,94 | 2,94 | -3,61% | 6.917,00 |
| 22.11.2024 | 3,09 | 3,10 | 3,02 | 3,05 | -1,29% | 1.044,00 |
| 20.11.2024 | 3,01 | 3,09 | 3,01 | 3,09 | 1,98% | 3.618,00 |
| 19.11.2024 | 3,02 | 3,22 | 3,01 | 3,03 | 1,00% | 7.014,00 |
| 18.11.2024 | 3,01 | 3,09 | 2,95 | 3,00 | -0,33% | 4.073,00 |
| 15.11.2024 | 3,10 | 3,10 | 2,92 | 3,01 | -2,90% | 5.058,00 |
| 14.11.2024 | 3,25 | 3,44 | 3,06 | 3,10 | -7,37% | 4.764,00 |
| 13.11.2024 | 3,06 | 3,52 | 3,05 | 3,35 | 13,06% | 16.599,00 |
| 12.11.2024 | 3,16 | 3,20 | 2,91 | 2,96 | -3,90% | 6.689,00 |
| 11.11.2024 | 3,05 | 3,17 | 2,92 | 3,08 | -0,38% | 113.399,00 |
| 08.11.2024 | 3,08 | 3,10 | 2,75 | 3,09 | -0,26% | 27.171,00 |
| 07.11.2024 | 3,13 | 3,27 | 3,06 | 3,10 | -4,32% | 1.265,00 |
| 06.11.2024 | 3,27 | 3,27 | 3,05 | 3,24 | 4,52% | 8.027,00 |
| 05.11.2024 | 2,93 | 3,29 | 2,93 | 3,10 | 2,31% | 13.937,00 |
| 04.11.2024 | 2,97 | 3,04 | 2,90 | 3,03 | 3,06% | 8.775,00 |
| 01.11.2024 | 2,96 | 3,02 | 2,82 | 2,94 | -4,70% | 17.937,00 |
| 31.10.2024 | 3,18 | 3,27 | 2,93 | 3,09 | -1,44% | 22.431,00 |
| 30.10.2024 | 3,12 | 3,30 | 3,12 | 3,13 | -1,42% | 5.505,00 |
| 29.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,31% | 883,00 |
| 28.10.2024 | 3,20 | 3,27 | 3,10 | 3,13 | 0,45% | 14.043,00 |
| 25.10.2024 | 3,16 | 3,17 | 3,09 | 3,12 | 0,00% | 1.922,00 |
| 24.10.2024 | 3,09 | 3,29 | 3,09 | 3,12 | 3,31% | 16.268,00 |
| 23.10.2024 | 3,02 | 3,02 | 3,00 | 3,02 | 0,33% | 1.026,00 |
| 22.10.2024 | 3,02 | 3,08 | 3,00 | 3,01 | -2,27% | 861,00 |
| 21.10.2024 | 2,99 | 3,08 | 2,99 | 3,08 | 4,05% | 1.870,00 |
| 17.10.2024 | 3,08 | 3,08 | 2,88 | 2,96 | -3,90% | 9.036,00 |
| 16.10.2024 | 2,86 | 3,08 | 2,86 | 3,08 | 8,83% | 12.872,00 |
| 15.10.2024 | 2,81 | 2,94 | 2,81 | 2,83 | -3,41% | 3.873,00 |
| 14.10.2024 | 2,67 | 3,05 | 2,66 | 2,93 | 3,90% | 12.355,00 |
| 11.10.2024 | 2,73 | 2,86 | 2,65 | 2,82 | 6,02% | 21.758,00 |
| 10.10.2024 | 2,67 | 2,88 | 2,60 | 2,66 | 2,70% | 21.085,00 |
| 09.10.2024 | 2,67 | 2,83 | 2,58 | 2,59 | -3,90% | 14.611,00 |
| 08.10.2024 | 2,73 | 2,84 | 2,62 | 2,70 | 0,56% | 14.711,00 |
| 07.10.2024 | 2,65 | 2,88 | 2,65 | 2,68 | 1,90% | 14.981,00 |
| 04.10.2024 | 2,70 | 2,70 | 2,60 | 2,63 | 1,15% | 5.948,00 |
| 03.10.2024 | 2,65 | 2,69 | 2,57 | 2,60 | -4,06% | 8.797,00 |
| 02.10.2024 | 2,74 | 2,86 | 2,60 | 2,71 | -1,81% | 31.379,00 |
| 01.10.2024 | 2,80 | 2,85 | 2,74 | 2,76 | 5,75% | 13.113,00 |
| 30.09.2024 | 3,00 | 3,18 | 2,60 | 2,61 | -11,57% | 45.095,00 |
| 27.09.2024 | 3,18 | 3,20 | 2,95 | 2,95 | -7,77% | 19.116,00 |
| 26.09.2024 | 3,08 | 3,20 | 3,00 | 3,20 | 3,90% | 4.771,00 |
| 25.09.2024 | 3,10 | 3,20 | 3,06 | 3,08 | -0,65% | 6.154,00 |
| 24.09.2024 | 3,06 | 3,20 | 2,96 | 3,10 | -2,82% | 2.771,00 |
| 23.09.2024 | 3,10 | 3,20 | 3,05 | 3,19 | 5,28% | 6.513,00 |
| 20.09.2024 | 2,98 | 3,19 | 2,97 | 3,03 | -1,94% | 5.962,00 |
| 19.09.2024 | 3,18 | 3,18 | 2,95 | 3,09 | 1,64% | 7.923,00 |
| 18.09.2024 | 3,01 | 3,17 | 2,97 | 3,04 | 0,00% | 15.662,00 |
| 17.09.2024 | 3,02 | 3,19 | 3,00 | 3,04 | 0,66% | 7.609,00 |
| 16.09.2024 | 3,06 | 3,20 | 2,97 | 3,02 | 0,33% | 20.279,00 |
| 13.09.2024 | 3,16 | 3,20 | 2,96 | 3,01 | -7,67% | 8.397,00 |
| 12.09.2024 | 3,14 | 3,26 | 3,09 | 3,26 | 2,03% | 1.068,00 |
| 11.09.2024 | 2,81 | 3,29 | 2,81 | 3,20 | -0,78% | 6.411,00 |
| 10.09.2024 | 3,24 | 3,25 | 2,91 | 3,22 | -0,92% | 7.930,00 |
| 09.09.2024 | 3,07 | 3,25 | 3,05 | 3,25 | -0,27% | 13.330,00 |
| 06.09.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 5,46% | 553,00 |
| 05.09.2024 | 2,84 | 3,11 | 2,80 | 3,09 | 2,15% | 5.332,00 |
| 04.09.2024 | 3,17 | 3,17 | 3,03 | 3,03 | -5,91% | 2.435,00 |
| 03.09.2024 | 3,11 | 3,28 | 3,11 | 3,22 | -7,22% | 4.964,00 |
| 30.08.2024 | 3,74 | 3,76 | 3,20 | 3,47 | -3,21% | 23.079,00 |
| 29.08.2024 | 3,50 | 3,79 | 3,50 | 3,58 | 3,57% | 28.975,00 |
| 28.08.2024 | 3,37 | 3,46 | 3,37 | 3,46 | 2,08% | 1.594,00 |
| 27.08.2024 | 3,11 | 3,40 | 3,11 | 3,39 | 12,64% | 13.135,00 |
| 26.08.2024 | 2,90 | 3,01 | 2,90 | 3,01 | 0,55% | 1.049,00 |
| 23.08.2024 | 2,80 | 3,06 | 2,75 | 2,99 | 10,21% | 42.042,00 |
| 22.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,23% | 348,00 |
| 21.08.2024 | 2,70 | 2,79 | 2,68 | 2,68 | -2,89% | 2.677,00 |
| 20.08.2024 | 2,64 | 2,76 | 2,62 | 2,76 | 0,36% | 3.504,00 |
| 19.08.2024 | 2,76 | 2,76 | 2,61 | 2,75 | 8,26% | 6.353,00 |
| 16.08.2024 | 2,66 | 2,66 | 2,51 | 2,54 | -8,30% | 7.517,00 |
| 15.08.2024 | 2,99 | 2,99 | 2,55 | 2,77 | -0,75% | 15.972,00 |
| 14.08.2024 | 2,85 | 2,85 | 2,62 | 2,79 | 5,72% | 4.222,00 |
| 13.08.2024 | 2,87 | 2,87 | 2,63 | 2,64 | -11,02% | 8.924,00 |
| 12.08.2024 | 2,95 | 3,02 | 2,87 | 2,97 | -1,10% | 8.984,00 |
| 09.08.2024 | 3,11 | 3,11 | 3,00 | 3,00 | -0,51% | 4.007,00 |
| 08.08.2024 | 3,03 | 3,04 | 3,00 | 3,02 | -0,81% | 5.077,00 |
| 07.08.2024 | 3,03 | 3,04 | 3,03 | 3,04 | 0,33% | 763,00 |
| 06.08.2024 | 3,10 | 3,41 | 3,03 | 3,03 | -4,11% | 1.283,00 |
| 05.08.2024 | 3,25 | 3,35 | 2,92 | 3,16 | -9,71% | 15.480,00 |
| 02.08.2024 | 3,44 | 3,50 | 3,25 | 3,50 | -1,96% | 10.016,00 |