24,620$
-5,45%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 26,18 | 26,18 | 24,44 | 24,78 | -4,84% | 7.756,00 |
| 14.11.2024 | 24,37 | 26,04 | 24,37 | 26,04 | 6,55% | 16.387,00 |
| 13.11.2024 | 24,75 | 25,70 | 23,53 | 24,44 | -2,36% | 42.876,00 |
| 12.11.2024 | 27,24 | 27,24 | 25,03 | 25,03 | -8,05% | 10.880,00 |
| 11.11.2024 | 25,81 | 27,82 | 25,81 | 27,22 | 3,11% | 6.989,00 |
| 08.11.2024 | 25,74 | 26,57 | 24,75 | 26,40 | -0,49% | 19.578,00 |
| 07.11.2024 | 26,87 | 27,00 | 26,53 | 26,53 | -1,52% | 9.429,00 |
| 06.11.2024 | 25,43 | 27,77 | 24,90 | 26,94 | 16,62% | 18.798,00 |
| 05.11.2024 | 22,02 | 23,10 | 22,02 | 23,10 | 5,48% | 7.256,00 |
| 04.11.2024 | 21,69 | 22,27 | 21,50 | 21,90 | -0,90% | 15.083,00 |
| 01.11.2024 | 22,38 | 22,38 | 22,10 | 22,10 | -0,85% | 4.083,00 |
| 31.10.2024 | 23,20 | 23,20 | 22,29 | 22,29 | -3,72% | 2.367,00 |
| 30.10.2024 | 22,50 | 23,21 | 22,50 | 23,15 | 2,21% | 3.601,00 |
| 29.10.2024 | 22,49 | 22,72 | 22,43 | 22,65 | 0,18% | 2.991,00 |
| 28.10.2024 | 22,29 | 23,10 | 22,26 | 22,61 | 1,62% | 4.257,00 |
| 25.10.2024 | 22,52 | 22,59 | 22,25 | 22,25 | -1,94% | 3.008,00 |
| 24.10.2024 | 21,94 | 22,80 | 21,94 | 22,69 | 2,35% | 2.075,00 |
| 23.10.2024 | 22,00 | 22,27 | 21,75 | 22,17 | 0,09% | 12.162,00 |
| 22.10.2024 | 23,49 | 23,62 | 22,08 | 22,15 | -6,14% | 10.590,00 |
| 21.10.2024 | 23,82 | 24,31 | 23,60 | 23,60 | -3,91% | 7.028,00 |
| 18.10.2024 | 24,43 | 24,95 | 24,43 | 24,56 | 0,86% | 3.456,00 |
| 17.10.2024 | 23,55 | 24,35 | 23,48 | 24,35 | 1,54% | 13.156,00 |
| 16.10.2024 | 22,84 | 24,19 | 22,84 | 23,98 | 4,03% | 11.544,00 |
| 15.10.2024 | 24,00 | 24,04 | 23,05 | 23,05 | -3,52% | 6.204,00 |
| 14.10.2024 | 22,81 | 24,72 | 22,81 | 23,89 | -2,77% | 5.910,00 |
| 11.10.2024 | 24,00 | 24,70 | 23,89 | 24,57 | 2,91% | 11.151,00 |
| 10.10.2024 | 23,85 | 24,84 | 23,19 | 23,88 | -0,52% | 17.487,00 |
| 09.10.2024 | 24,10 | 24,13 | 23,71 | 24,00 | 1,27% | 4.605,00 |
| 08.10.2024 | 23,43 | 23,70 | 23,15 | 23,70 | 2,55% | 4.084,00 |
| 07.10.2024 | 25,75 | 25,75 | 22,82 | 23,11 | -8,66% | 13.275,00 |
| 04.10.2024 | 24,99 | 25,30 | 24,41 | 25,30 | 1,40% | 7.218,00 |
| 03.10.2024 | 24,77 | 25,30 | 24,45 | 24,95 | 1,26% | 5.962,00 |
| 02.10.2024 | 24,76 | 25,76 | 24,23 | 24,64 | -2,69% | 7.843,00 |
| 01.10.2024 | 25,92 | 26,24 | 25,32 | 25,32 | -2,58% | 5.027,00 |
| 30.09.2024 | 26,90 | 26,90 | 25,99 | 25,99 | -1,63% | 3.410,00 |
| 27.09.2024 | 25,47 | 26,97 | 25,47 | 26,42 | 4,72% | 5.376,00 |
| 26.09.2024 | 25,60 | 25,80 | 25,23 | 25,23 | 0,52% | 3.583,00 |
| 25.09.2024 | 26,30 | 26,33 | 25,10 | 25,10 | -5,28% | 16.960,00 |
| 24.09.2024 | 27,08 | 27,08 | 26,49 | 26,50 | -2,72% | 8.114,00 |
| 23.09.2024 | 26,92 | 27,52 | 26,63 | 27,24 | 0,93% | 3.165,00 |
| 20.09.2024 | 26,59 | 27,13 | 26,59 | 26,99 | -0,81% | 24.140,00 |
| 19.09.2024 | 27,10 | 27,21 | 26,60 | 27,21 | 3,38% | 10.230,00 |
| 18.09.2024 | 27,41 | 28,31 | 26,32 | 26,32 | -5,19% | 11.541,00 |
| 17.09.2024 | 27,46 | 27,94 | 26,91 | 27,76 | 0,76% | 25.316,00 |
| 16.09.2024 | 27,40 | 27,55 | 27,01 | 27,55 | 3,57% | 7.123,00 |
| 13.09.2024 | 25,15 | 26,79 | 25,15 | 26,60 | 6,53% | 11.045,00 |
| 11.09.2024 | 24,50 | 24,97 | 24,21 | 24,97 | 1,50% | 3.954,00 |
| 10.09.2024 | 24,59 | 24,90 | 24,19 | 24,60 | -1,24% | 5.174,00 |
| 09.09.2024 | 25,12 | 25,67 | 24,91 | 24,91 | -1,15% | 4.099,00 |
| 06.09.2024 | 25,98 | 25,99 | 24,98 | 25,20 | 0,18% | 14.257,00 |
| 05.09.2024 | 25,00 | 25,40 | 24,77 | 25,16 | 3,52% | 4.242,00 |
| 04.09.2024 | 26,04 | 26,04 | 24,30 | 24,30 | -2,33% | 3.084,00 |
| 03.09.2024 | 26,32 | 26,32 | 24,86 | 24,88 | -4,57% | 4.512,00 |
| 30.08.2024 | 27,18 | 28,02 | 26,07 | 26,07 | -4,78% | 7.848,00 |
| 29.08.2024 | 26,17 | 27,38 | 25,83 | 27,38 | 5,96% | 7.517,00 |
| 28.08.2024 | 24,02 | 25,84 | 23,99 | 25,84 | 6,29% | 10.733,00 |
| 27.08.2024 | 24,71 | 25,00 | 23,67 | 24,31 | -4,10% | 3.498,00 |
| 26.08.2024 | 26,99 | 27,09 | 25,04 | 25,35 | -6,01% | 5.544,00 |
| 23.08.2024 | 24,69 | 26,97 | 24,60 | 26,97 | 13,32% | 7.857,00 |
| 22.08.2024 | 23,80 | 24,07 | 23,62 | 23,80 | 0,00% | 8.327,00 |
| 21.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,59% | 1.505,00 |
| 20.08.2024 | 24,03 | 24,10 | 23,66 | 23,66 | -4,90% | 4.154,00 |
| 19.08.2024 | 24,68 | 24,88 | 24,68 | 24,88 | 1,06% | 1.419,00 |
| 16.08.2024 | 24,47 | 24,62 | 24,28 | 24,62 | 2,58% | 2.731,00 |
| 15.08.2024 | 23,59 | 24,00 | 23,59 | 24,00 | 4,30% | 2.106,00 |
| 14.08.2024 | 23,34 | 23,40 | 23,00 | 23,01 | -2,50% | 5.090,00 |
| 13.08.2024 | 23,75 | 23,75 | 23,60 | 23,60 | 0,64% | 1.539,00 |
| 12.08.2024 | 24,00 | 24,50 | 23,45 | 23,45 | -2,82% | 4.708,00 |
| 09.08.2024 | 24,66 | 24,70 | 24,13 | 24,13 | 2,59% | 3.089,00 |
| 08.08.2024 | 23,50 | 23,52 | 23,50 | 23,52 | 0,04% | 2.261,00 |
| 07.08.2024 | 24,42 | 25,16 | 23,51 | 23,51 | -3,29% | 32.443,00 |
| 06.08.2024 | 23,38 | 24,48 | 23,19 | 24,31 | 2,32% | 2.565,00 |
| 05.08.2024 | 24,37 | 24,37 | 23,74 | 23,76 | -7,58% | 7.511,00 |
| 02.08.2024 | 26,05 | 26,08 | 25,70 | 25,71 | -1,31% | 8.990,00 |
| 01.08.2024 | 27,53 | 27,53 | 26,05 | 26,05 | -5,38% | 3.669,00 |
| 31.07.2024 | 26,56 | 27,72 | 25,90 | 27,53 | 3,73% | 8.910,00 |
| 30.07.2024 | 27,40 | 27,40 | 26,50 | 26,54 | -2,43% | 5.692,00 |
| 29.07.2024 | 28,34 | 28,49 | 27,20 | 27,20 | -6,17% | 7.030,00 |
| 26.07.2024 | 29,00 | 29,15 | 28,32 | 28,99 | 0,14% | 7.540,00 |
| 25.07.2024 | 27,96 | 28,95 | 27,96 | 28,95 | -0,14% | 7.383,00 |
| 24.07.2024 | 28,81 | 29,25 | 28,81 | 28,99 | 0,62% | 6.576,00 |
| 23.07.2024 | 28,44 | 29,00 | 28,44 | 28,81 | 1,30% | 12.073,00 |
| 22.07.2024 | 28,11 | 28,58 | 27,61 | 28,44 | 1,61% | 15.394,00 |
| 19.07.2024 | 27,87 | 28,10 | 27,87 | 27,99 | 0,65% | 5.659,00 |
| 18.07.2024 | 29,64 | 30,66 | 27,81 | 27,81 | -7,76% | 15.664,00 |
| 17.07.2024 | 29,72 | 30,15 | 27,04 | 30,15 | 1,75% | 11.140,00 |
| 16.07.2024 | 29,64 | 29,70 | 29,15 | 29,63 | 2,77% | 17.415,00 |
| 15.07.2024 | 28,98 | 29,36 | 27,96 | 28,83 | 1,30% | 10.583,00 |
| 12.07.2024 | 27,80 | 28,95 | 27,80 | 28,46 | 3,87% | 10.771,00 |
| 11.07.2024 | 26,55 | 27,63 | 26,20 | 27,40 | 5,43% | 9.792,00 |
| 10.07.2024 | 25,70 | 25,99 | 25,70 | 25,99 | 2,97% | 2.879,00 |
| 09.07.2024 | 24,67 | 25,43 | 24,67 | 25,24 | -0,83% | 4.533,00 |
| 08.07.2024 | 25,35 | 25,45 | 24,93 | 25,45 | 1,52% | 4.508,00 |
| 05.07.2024 | 24,97 | 25,27 | 24,53 | 25,07 | 0,84% | 17.236,00 |
| 03.07.2024 | 25,25 | 25,25 | 24,86 | 24,86 | -1,58% | 2.536,00 |
| 02.07.2024 | 24,82 | 25,37 | 24,82 | 25,26 | 0,12% | 4.465,00 |
| 01.07.2024 | 24,94 | 25,23 | 24,94 | 25,23 | 0,04% | 6.520,00 |
| 28.06.2024 | 24,94 | 25,49 | 24,02 | 25,22 | 0,32% | 56.053,00 |
| 27.06.2024 | 23,79 | 25,14 | 23,79 | 25,14 | 5,99% | 6.072,00 |
| 26.06.2024 | 24,00 | 24,62 | 23,59 | 23,72 | -3,58% | 22.719,00 |