29,140$
1,53%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 29,14 | 29,14 | 29,14 | 29,14 | 1,53% | 42,00 |
| 28.01.2026 | 26,56 | 29,40 | 26,50 | 28,70 | 10,13% | 29.651,00 |
| 27.01.2026 | 26,40 | 26,45 | 26,06 | 26,06 | -1,59% | 3.662,00 |
| 26.01.2026 | 26,73 | 26,84 | 26,25 | 26,48 | -0,94% | 17.161,00 |
| 23.01.2026 | 26,48 | 27,11 | 26,48 | 26,73 | 0,49% | 10.177,00 |
| 22.01.2026 | 26,79 | 26,79 | 26,60 | 26,60 | 0,39% | 4.223,00 |
| 21.01.2026 | 25,98 | 26,59 | 25,98 | 26,50 | 0,76% | 8.405,00 |
| 20.01.2026 | 25,56 | 26,30 | 25,56 | 26,30 | 1,14% | 5.710,00 |
| 16.01.2026 | 26,85 | 26,87 | 26,00 | 26,00 | -4,52% | 6.975,00 |
| 15.01.2026 | 26,70 | 27,34 | 26,70 | 27,23 | 1,87% | 5.973,00 |
| 14.01.2026 | 26,75 | 26,76 | 26,00 | 26,73 | 0,49% | 2.371,00 |
| 13.01.2026 | 26,85 | 27,15 | 26,59 | 26,60 | 0,19% | 8.846,00 |
| 12.01.2026 | 26,13 | 26,55 | 25,80 | 26,55 | 4,82% | 5.301,00 |
| 09.01.2026 | 25,83 | 26,27 | 25,32 | 25,33 | -3,47% | 8.313,00 |
| 08.01.2026 | 25,32 | 26,61 | 25,32 | 26,24 | 3,47% | 13.851,00 |
| 07.01.2026 | 24,31 | 25,57 | 24,30 | 25,36 | 3,89% | 16.326,00 |
| 06.01.2026 | 23,58 | 24,72 | 23,58 | 24,41 | 2,56% | 15.241,00 |
| 05.01.2026 | 23,70 | 24,23 | 23,70 | 23,80 | -0,87% | 10.635,00 |
| 02.01.2026 | 24,20 | 24,48 | 23,35 | 24,01 | -0,70% | 11.101,00 |
| 31.12.2025 | 24,69 | 24,72 | 23,95 | 24,18 | -1,51% | 8.301,00 |
| 30.12.2025 | 24,81 | 25,12 | 24,55 | 24,55 | -0,61% | 9.088,00 |
| 29.12.2025 | 24,45 | 25,63 | 24,45 | 24,70 | 0,45% | 11.767,00 |
| 26.12.2025 | 24,85 | 24,97 | 24,59 | 24,59 | -0,93% | 5.635,00 |
| 24.12.2025 | 24,46 | 25,01 | 24,46 | 24,82 | 1,80% | 5.950,00 |
| 23.12.2025 | 24,20 | 25,09 | 23,95 | 24,38 | -0,49% | 24.262,00 |
| 22.12.2025 | 24,74 | 25,46 | 24,50 | 24,50 | -2,70% | 14.108,00 |
| 19.12.2025 | 25,50 | 25,50 | 25,12 | 25,18 | -1,89% | 33.474,00 |
| 18.12.2025 | 25,24 | 25,67 | 24,89 | 25,67 | 1,52% | 10.893,00 |
| 17.12.2025 | 24,79 | 26,30 | 24,79 | 25,28 | 0,92% | 28.123,00 |
| 16.12.2025 | 23,27 | 25,49 | 23,27 | 25,05 | 5,34% | 20.674,00 |
| 15.12.2025 | 23,60 | 23,94 | 23,49 | 23,78 | 0,96% | 14.298,00 |
| 12.12.2025 | 23,45 | 24,00 | 23,45 | 23,56 | 0,23% | 17.134,00 |
| 11.12.2025 | 22,46 | 23,70 | 22,46 | 23,50 | 5,15% | 13.442,00 |
| 10.12.2025 | 21,35 | 22,59 | 21,35 | 22,35 | 7,66% | 15.601,00 |
| 09.12.2025 | 21,36 | 21,86 | 20,75 | 20,76 | -2,76% | 16.246,00 |
| 08.12.2025 | 21,90 | 22,01 | 21,35 | 21,35 | 1,52% | 7.489,00 |
| 05.12.2025 | 21,59 | 22,00 | 21,03 | 21,03 | -3,13% | 8.776,00 |
| 04.12.2025 | 24,09 | 24,09 | 21,71 | 21,71 | -4,86% | 6.818,00 |
| 03.12.2025 | 23,00 | 23,10 | 22,66 | 22,82 | -0,26% | 11.876,00 |
| 02.12.2025 | 22,19 | 23,00 | 22,19 | 22,88 | 4,00% | 12.352,00 |
| 01.12.2025 | 21,47 | 22,00 | 21,25 | 22,00 | -0,68% | 11.220,00 |
| 28.11.2025 | 22,15 | 22,15 | 22,13 | 22,15 | -2,59% | 3.379,00 |
| 26.11.2025 | 22,24 | 23,00 | 21,82 | 22,74 | 1,74% | 13.450,00 |
| 25.11.2025 | 21,33 | 22,35 | 21,00 | 22,35 | 5,97% | 5.712,00 |
| 24.11.2025 | 21,09 | 21,29 | 21,00 | 21,09 | 0,19% | 8.941,00 |
| 21.11.2025 | 18,50 | 21,05 | 18,50 | 21,05 | 13,11% | 10.278,00 |
| 20.11.2025 | 18,90 | 18,90 | 18,61 | 18,61 | -0,11% | 4.156,00 |
| 19.11.2025 | 19,04 | 19,04 | 18,63 | 18,63 | -1,69% | 5.477,00 |
| 18.11.2025 | 19,17 | 19,19 | 18,86 | 18,95 | 1,83% | 5.014,00 |
| 17.11.2025 | 18,79 | 18,79 | 18,61 | 18,61 | -0,27% | 4.676,00 |
| 14.11.2025 | 19,19 | 19,26 | 18,66 | 18,66 | -1,32% | 4.843,00 |
| 13.11.2025 | 18,95 | 19,00 | 18,83 | 18,91 | -0,05% | 4.383,00 |
| 12.11.2025 | 18,75 | 19,05 | 18,75 | 18,92 | 1,18% | 10.520,00 |
| 11.11.2025 | 18,65 | 18,70 | 18,65 | 18,70 | 0,00% | 2.556,00 |
| 10.11.2025 | 18,71 | 18,71 | 18,70 | 18,70 | 0,48% | 2.523,00 |
| 07.11.2025 | 18,90 | 19,01 | 18,61 | 18,61 | 0,46% | 12.355,00 |
| 06.11.2025 | 18,99 | 19,00 | 18,53 | 18,53 | -4,02% | 3.698,00 |
| 05.11.2025 | 18,82 | 19,34 | 18,82 | 19,30 | 2,55% | 5.506,00 |
| 04.11.2025 | 18,71 | 19,49 | 18,71 | 18,82 | 1,67% | 5.826,00 |
| 03.11.2025 | 18,65 | 18,68 | 18,51 | 18,51 | -1,49% | 3.137,00 |
| 31.10.2025 | 18,73 | 19,08 | 18,52 | 18,79 | -0,11% | 5.346,00 |
| 30.10.2025 | 18,84 | 19,20 | 18,81 | 18,81 | 0,91% | 3.493,00 |
| 29.10.2025 | 19,47 | 19,55 | 18,64 | 18,64 | -4,41% | 14.350,00 |
| 28.10.2025 | 19,02 | 19,79 | 19,02 | 19,50 | 0,00% | 6.360,00 |
| 27.10.2025 | 20,52 | 20,52 | 19,50 | 19,50 | -5,02% | 6.832,00 |
| 24.10.2025 | 19,50 | 20,57 | 19,50 | 20,53 | 5,07% | 5.942,00 |
| 23.10.2025 | 19,34 | 19,54 | 19,34 | 19,54 | -0,31% | 1.635,00 |
| 22.10.2025 | 19,24 | 19,63 | 19,24 | 19,60 | 1,55% | 5.790,00 |
| 21.10.2025 | 19,29 | 19,30 | 19,18 | 19,30 | -1,73% | 2.039,00 |
| 20.10.2025 | 19,78 | 19,78 | 19,49 | 19,64 | 1,45% | 3.654,00 |
| 17.10.2025 | 19,12 | 19,98 | 19,12 | 19,36 | 0,89% | 6.859,00 |
| 16.10.2025 | 19,42 | 19,54 | 19,12 | 19,19 | -2,34% | 7.198,00 |
| 15.10.2025 | 19,37 | 19,65 | 19,37 | 19,65 | 0,31% | 5.516,00 |
| 14.10.2025 | 19,33 | 19,71 | 19,11 | 19,59 | -1,61% | 6.725,00 |
| 13.10.2025 | 19,37 | 19,91 | 19,37 | 19,91 | 4,51% | 5.576,00 |
| 10.10.2025 | 19,07 | 19,28 | 19,05 | 19,05 | -8,15% | 4.967,00 |
| 09.10.2025 | 20,29 | 20,74 | 19,81 | 20,74 | 4,06% | 6.146,00 |
| 08.10.2025 | 20,10 | 20,44 | 19,92 | 19,93 | -2,16% | 5.382,00 |
| 07.10.2025 | 21,06 | 21,29 | 20,34 | 20,37 | -2,30% | 7.140,00 |
| 06.10.2025 | 21,23 | 23,13 | 20,85 | 20,85 | -3,47% | 19.964,00 |
| 03.10.2025 | 19,37 | 21,60 | 19,37 | 21,60 | 12,44% | 4.255,00 |
| 02.10.2025 | 19,88 | 19,88 | 19,21 | 19,21 | -3,95% | 4.606,00 |
| 01.10.2025 | 19,59 | 20,00 | 19,59 | 20,00 | -5,48% | 2.388,00 |
| 30.09.2025 | 21,19 | 21,67 | 21,16 | 21,16 | -2,13% | 6.691,00 |
| 29.09.2025 | 22,40 | 22,40 | 21,62 | 21,62 | -2,96% | 5.274,00 |
| 26.09.2025 | 22,00 | 22,50 | 22,00 | 22,28 | 0,72% | 8.736,00 |
| 25.09.2025 | 22,00 | 22,50 | 22,00 | 22,12 | 0,41% | 8.102,00 |
| 24.09.2025 | 21,88 | 22,04 | 21,88 | 22,03 | 0,73% | 2.880,00 |
| 23.09.2025 | 22,93 | 22,93 | 21,87 | 21,87 | -1,93% | 7.825,00 |
| 22.09.2025 | 21,46 | 22,50 | 21,46 | 22,30 | 2,53% | 10.233,00 |
| 19.09.2025 | 20,90 | 21,75 | 20,41 | 21,75 | 3,28% | 48.587,00 |
| 18.09.2025 | 20,10 | 21,57 | 19,67 | 21,06 | 3,95% | 9.410,00 |
| 17.09.2025 | 19,81 | 20,35 | 19,68 | 20,26 | 0,85% | 8.230,00 |
| 16.09.2025 | 19,12 | 20,09 | 18,98 | 20,09 | 3,77% | 7.687,00 |
| 15.09.2025 | 19,26 | 19,36 | 19,26 | 19,36 | -1,33% | 2.793,00 |
| 12.09.2025 | 19,78 | 19,78 | 19,60 | 19,62 | -1,85% | 2.221,00 |
| 11.09.2025 | 19,92 | 20,00 | 19,75 | 19,99 | 4,93% | 6.974,00 |
| 10.09.2025 | 18,92 | 19,05 | 18,92 | 19,05 | 0,26% | 3.853,00 |
| 09.09.2025 | 19,98 | 19,98 | 18,40 | 19,00 | -1,76% | 4.852,00 |
| 08.09.2025 | 18,72 | 19,34 | 18,72 | 19,34 | 0,83% | 2.456,00 |