18,210$
-5,16%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 19,79 | 19,80 | 18,15 | 18,15 | -5,47% | 19.860,00 |
| 29.05.2025 | 17,81 | 19,20 | 17,81 | 19,20 | 9,53% | 6.717,00 |
| 28.05.2025 | 17,97 | 18,13 | 17,53 | 17,53 | -0,74% | 5.875,00 |
| 27.05.2025 | 17,80 | 18,10 | 17,00 | 17,66 | 0,23% | 7.863,00 |
| 23.05.2025 | 18,36 | 19,50 | 17,62 | 17,62 | -6,08% | 7.093,00 |
| 22.05.2025 | 19,49 | 20,01 | 18,76 | 18,76 | -4,96% | 8.985,00 |
| 21.05.2025 | 21,01 | 21,01 | 19,56 | 19,74 | -4,22% | 6.571,00 |
| 20.05.2025 | 19,48 | 21,15 | 19,48 | 20,61 | -2,92% | 4.063,00 |
| 19.05.2025 | 20,42 | 21,23 | 20,42 | 21,23 | 3,97% | 3.607,00 |
| 16.05.2025 | 19,77 | 21,17 | 19,77 | 20,42 | 3,24% | 10.652,00 |
| 15.05.2025 | 19,51 | 19,78 | 19,51 | 19,78 | 3,61% | 4.406,00 |
| 14.05.2025 | 19,15 | 19,38 | 19,09 | 19,09 | -0,73% | 5.342,00 |
| 13.05.2025 | 20,06 | 20,06 | 19,23 | 19,23 | -3,85% | 2.866,00 |
| 12.05.2025 | 20,24 | 20,93 | 19,49 | 20,00 | 3,15% | 6.831,00 |
| 09.05.2025 | 18,36 | 19,62 | 18,36 | 19,39 | -4,01% | 4.477,00 |
| 08.05.2025 | 19,95 | 20,50 | 19,95 | 20,20 | 10,32% | 6.233,00 |
| 07.05.2025 | 18,24 | 18,73 | 17,96 | 18,31 | 1,67% | 7.327,00 |
| 06.05.2025 | 16,02 | 18,25 | 16,02 | 18,01 | 11,66% | 11.686,00 |
| 05.05.2025 | 15,78 | 16,13 | 15,10 | 16,13 | 1,83% | 9.975,00 |
| 02.05.2025 | 16,13 | 16,13 | 15,74 | 15,84 | 2,59% | 2.858,00 |
| 01.05.2025 | 15,88 | 16,27 | 15,41 | 15,44 | -2,71% | 3.299,00 |
| 30.04.2025 | 16,36 | 16,48 | 15,87 | 15,87 | -5,48% | 8.259,00 |
| 29.04.2025 | 16,40 | 16,79 | 16,06 | 16,79 | 3,90% | 5.185,00 |
| 28.04.2025 | 15,97 | 16,32 | 15,84 | 16,16 | 0,00% | 4.439,00 |
| 25.04.2025 | 16,13 | 16,35 | 16,04 | 16,16 | -1,58% | 5.495,00 |
| 24.04.2025 | 16,75 | 17,00 | 16,25 | 16,42 | -1,02% | 9.414,00 |
| 23.04.2025 | 16,90 | 17,29 | 16,25 | 16,59 | -2,64% | 8.137,00 |
| 22.04.2025 | 17,50 | 17,50 | 16,71 | 17,04 | -0,93% | 6.125,00 |
| 21.04.2025 | 17,23 | 17,27 | 17,20 | 17,20 | -6,16% | 3.749,00 |
| 17.04.2025 | 17,71 | 18,76 | 17,71 | 18,33 | 3,38% | 4.623,00 |
| 16.04.2025 | 17,82 | 18,56 | 17,73 | 17,73 | -2,10% | 5.000,00 |
| 15.04.2025 | 18,76 | 18,78 | 18,08 | 18,11 | -4,83% | 4.879,00 |
| 14.04.2025 | 19,16 | 19,36 | 18,00 | 19,03 | -0,37% | 12.477,00 |
| 11.04.2025 | 18,50 | 19,30 | 17,90 | 19,10 | 6,35% | 13.006,00 |
| 10.04.2025 | 20,50 | 20,50 | 17,96 | 17,96 | -12,53% | 5.179,00 |
| 09.04.2025 | 18,07 | 20,66 | 18,07 | 20,53 | 18,66% | 7.880,00 |
| 08.04.2025 | 18,18 | 18,18 | 17,31 | 17,31 | -3,65% | 6.321,00 |
| 07.04.2025 | 16,00 | 17,96 | 16,00 | 17,96 | 7,61% | 8.299,00 |
| 04.04.2025 | 15,95 | 16,96 | 15,50 | 16,69 | 1,03% | 7.021,00 |
| 03.04.2025 | 17,01 | 18,30 | 16,52 | 16,52 | -7,09% | 6.912,00 |
| 02.04.2025 | 17,99 | 18,15 | 17,29 | 17,78 | 2,66% | 6.989,00 |
| 01.04.2025 | 18,50 | 18,52 | 17,32 | 17,32 | -2,42% | 4.610,00 |
| 31.03.2025 | 17,45 | 19,16 | 17,45 | 17,75 | -0,56% | 14.624,00 |
| 28.03.2025 | 17,77 | 18,15 | 17,65 | 17,85 | -2,51% | 3.579,00 |
| 27.03.2025 | 18,31 | 18,31 | 17,81 | 18,31 | 2,52% | 6.578,00 |
| 26.03.2025 | 18,50 | 18,50 | 17,68 | 17,86 | -1,11% | 8.351,00 |
| 25.03.2025 | 19,11 | 19,11 | 18,06 | 18,06 | -3,78% | 6.568,00 |
| 24.03.2025 | 18,53 | 18,80 | 18,40 | 18,77 | 3,42% | 4.362,00 |
| 21.03.2025 | 17,87 | 18,15 | 17,60 | 18,15 | -0,33% | 19.699,00 |
| 20.03.2025 | 18,28 | 18,28 | 18,00 | 18,21 | 0,61% | 2.684,00 |
| 19.03.2025 | 18,90 | 18,90 | 17,79 | 18,10 | 0,89% | 5.688,00 |
| 18.03.2025 | 18,24 | 18,30 | 17,94 | 17,94 | -0,66% | 4.296,00 |
| 17.03.2025 | 18,29 | 19,05 | 18,01 | 18,06 | -0,06% | 10.988,00 |
| 14.03.2025 | 17,89 | 18,33 | 17,89 | 18,07 | 2,38% | 8.727,00 |
| 13.03.2025 | 19,21 | 19,21 | 17,65 | 17,65 | -5,72% | 8.598,00 |
| 12.03.2025 | 18,69 | 19,00 | 18,65 | 18,72 | 1,57% | 30.736,00 |
| 11.03.2025 | 18,77 | 18,98 | 18,24 | 18,43 | -3,81% | 4.149,00 |
| 10.03.2025 | 19,01 | 19,16 | 18,50 | 19,16 | 3,68% | 9.532,00 |
| 07.03.2025 | 18,50 | 18,74 | 18,25 | 18,48 | -0,43% | 5.317,00 |
| 06.03.2025 | 18,46 | 18,56 | 18,46 | 18,56 | -0,22% | 2.203,00 |
| 05.03.2025 | 18,34 | 18,75 | 18,11 | 18,60 | 1,64% | 9.238,00 |
| 04.03.2025 | 18,04 | 18,49 | 17,74 | 18,30 | 0,91% | 5.781,00 |
| 03.03.2025 | 17,90 | 18,69 | 17,90 | 18,14 | -1,87% | 19.668,00 |
| 28.02.2025 | 18,30 | 18,48 | 18,30 | 18,48 | 3,13% | 4.411,00 |
| 27.02.2025 | 18,25 | 18,25 | 17,80 | 17,92 | -1,21% | 3.093,00 |
| 26.02.2025 | 18,23 | 18,23 | 18,14 | 18,14 | -1,25% | 5.582,00 |
| 25.02.2025 | 18,75 | 19,00 | 18,31 | 18,37 | -3,47% | 10.640,00 |
| 24.02.2025 | 19,04 | 19,19 | 19,03 | 19,03 | 1,33% | 3.544,00 |
| 21.02.2025 | 19,24 | 19,31 | 18,78 | 18,78 | -0,74% | 5.351,00 |
| 20.02.2025 | 18,79 | 19,17 | 18,22 | 18,92 | -1,97% | 7.255,00 |
| 19.02.2025 | 19,17 | 19,60 | 19,17 | 19,30 | -0,67% | 2.856,00 |
| 18.02.2025 | 19,76 | 19,82 | 19,43 | 19,43 | -2,36% | 4.863,00 |
| 14.02.2025 | 19,80 | 20,06 | 19,76 | 19,90 | -0,30% | 4.325,00 |
| 13.02.2025 | 20,08 | 20,08 | 19,96 | 19,96 | 0,96% | 2.777,00 |
| 12.02.2025 | 19,51 | 20,66 | 19,51 | 19,77 | -0,40% | 4.791,00 |
| 11.02.2025 | 19,98 | 20,40 | 19,85 | 19,85 | -0,70% | 5.996,00 |
| 10.02.2025 | 19,94 | 20,40 | 19,94 | 19,99 | -0,35% | 11.656,00 |
| 07.02.2025 | 20,00 | 20,26 | 19,83 | 20,06 | -0,05% | 12.152,00 |
| 06.02.2025 | 19,62 | 20,80 | 19,47 | 20,07 | -0,55% | 3.443,00 |
| 05.02.2025 | 19,62 | 20,18 | 19,47 | 20,18 | 4,67% | 5.734,00 |
| 04.02.2025 | 19,00 | 19,37 | 19,00 | 19,28 | 1,42% | 4.473,00 |
| 03.02.2025 | 18,54 | 19,19 | 18,54 | 19,01 | -1,45% | 5.351,00 |
| 31.01.2025 | 18,78 | 19,29 | 18,77 | 19,29 | 0,89% | 7.695,00 |
| 30.01.2025 | 18,61 | 19,14 | 18,49 | 19,12 | 0,63% | 3.153,00 |
| 29.01.2025 | 18,45 | 19,00 | 18,11 | 19,00 | -0,05% | 7.955,00 |
| 28.01.2025 | 20,00 | 20,00 | 18,92 | 19,01 | 0,53% | 2.591,00 |
| 27.01.2025 | 19,41 | 19,90 | 18,91 | 18,91 | -1,87% | 7.950,00 |
| 24.01.2025 | 18,62 | 19,68 | 18,62 | 19,27 | 1,05% | 5.511,00 |
| 23.01.2025 | 18,78 | 19,12 | 18,40 | 19,07 | -0,52% | 9.579,00 |
| 22.01.2025 | 20,35 | 20,51 | 19,17 | 19,17 | -6,35% | 7.459,00 |
| 21.01.2025 | 20,09 | 20,60 | 20,04 | 20,47 | 3,65% | 5.490,00 |
| 17.01.2025 | 19,72 | 19,86 | 19,72 | 19,75 | 0,61% | 5.345,00 |
| 16.01.2025 | 19,61 | 20,49 | 19,17 | 19,63 | 0,10% | 8.031,00 |
| 15.01.2025 | 19,44 | 19,64 | 19,35 | 19,61 | 4,31% | 7.486,00 |
| 14.01.2025 | 18,81 | 18,97 | 18,28 | 18,80 | 0,53% | 14.459,00 |
| 13.01.2025 | 18,50 | 18,91 | 18,50 | 18,70 | 0,86% | 4.831,00 |
| 10.01.2025 | 19,60 | 19,60 | 18,54 | 18,54 | -6,83% | 11.260,00 |
| 08.01.2025 | 19,56 | 20,16 | 19,56 | 19,90 | 3,65% | 8.222,00 |
| 07.01.2025 | 19,90 | 20,28 | 19,20 | 19,20 | -4,38% | 11.491,00 |
| 06.01.2025 | 21,61 | 21,61 | 20,08 | 20,08 | -2,85% | 9.554,00 |