16,040$
-2,85%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,01 | 18,30 | 16,51 | 16,51 | -7,14% | 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 |
| 03.01.2025 | 20,67 | 20,67 | 20,67 | 20,67 | 0,98% | 1.868,00 |
| 02.01.2025 | 21,13 | 21,13 | 20,47 | 20,47 | -1,40% | 6.304,00 |
| 31.12.2024 | 20,32 | 21,28 | 20,32 | 20,76 | 5,60% | 10.462,00 |
| 30.12.2024 | 19,63 | 20,36 | 19,63 | 19,66 | -0,96% | 3.047,00 |
| 27.12.2024 | 20,23 | 21,99 | 19,71 | 19,85 | -3,31% | 9.325,00 |
| 26.12.2024 | 20,00 | 21,14 | 20,00 | 20,53 | 0,64% | 4.759,00 |
| 24.12.2024 | 20,15 | 20,75 | 20,15 | 20,40 | 0,94% | 2.132,00 |
| 23.12.2024 | 20,80 | 21,14 | 20,15 | 20,21 | -2,84% | 5.145,00 |
| 20.12.2024 | 21,00 | 22,00 | 20,80 | 20,80 | -2,21% | 32.684,00 |
| 19.12.2024 | 22,10 | 22,37 | 21,27 | 21,27 | -3,01% | 6.263,00 |
| 18.12.2024 | 23,57 | 23,65 | 21,91 | 21,93 | -7,70% | 18.235,00 |
| 17.12.2024 | 23,78 | 24,24 | 23,66 | 23,76 | -3,92% | 6.098,00 |
| 16.12.2024 | 24,71 | 25,56 | 24,71 | 24,73 | 0,45% | 5.205,00 |
| 13.12.2024 | 25,20 | 25,35 | 24,61 | 24,62 | -5,45% | 7.966,00 |
| 12.12.2024 | 25,04 | 26,05 | 25,04 | 26,04 | 1,17% | 6.739,00 |
| 11.12.2024 | 26,50 | 26,63 | 25,28 | 25,74 | 1,82% | 6.748,00 |
| 10.12.2024 | 26,50 | 26,55 | 25,28 | 25,28 | -3,22% | 7.937,00 |
| 09.12.2024 | 26,98 | 26,98 | 25,49 | 26,12 | 3,00% | 7.554,00 |
| 06.12.2024 | 24,60 | 25,36 | 24,60 | 25,36 | 2,01% | 3.795,00 |
| 05.12.2024 | 25,40 | 25,57 | 24,65 | 24,86 | -1,39% | 6.117,00 |
| 04.12.2024 | 25,09 | 25,73 | 25,03 | 25,21 | -0,83% | 14.999,00 |
| 03.12.2024 | 25,29 | 25,65 | 25,25 | 25,42 | -0,90% | 8.025,00 |
| 02.12.2024 | 25,89 | 25,89 | 25,65 | 25,65 | -0,39% | 4.067,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,39 | 25,75 | 1,62% | 2.813,00 |
| 27.11.2024 | 25,84 | 26,27 | 25,27 | 25,34 | -0,98% | 13.526,00 |
| 26.11.2024 | 25,90 | 26,24 | 25,59 | 25,59 | -3,14% | 3.420,00 |
| 25.11.2024 | 27,00 | 27,00 | 26,42 | 26,42 | -2,15% | 7.626,00 |
| 22.11.2024 | 26,99 | 27,00 | 26,75 | 27,00 | 0,00% | 8.730,00 |
| 21.11.2024 | 26,49 | 27,00 | 26,20 | 27,00 | 3,85% | 981,00 |
| 20.11.2024 | 25,72 | 26,25 | 25,64 | 26,00 | 2,04% | 4.203,00 |
| 19.11.2024 | 25,35 | 25,48 | 25,29 | 25,48 | 0,16% | 4.755,00 |
| 18.11.2024 | 26,75 | 26,75 | 23,58 | 25,44 | 2,66% | 63.021,00 |
| 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 |