17,700$
-0,73%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,28 | 18,30 | 17,68 | 17,94 | 0,62% | 3.486,00 |
| 24.07.2025 | 18,00 | 18,25 | 17,83 | 17,83 | -2,03% | 3.811,00 |
| 23.07.2025 | 18,14 | 18,20 | 18,09 | 18,20 | 0,83% | 3.611,00 |
| 22.07.2025 | 18,36 | 18,62 | 17,91 | 18,05 | 0,56% | 20.758,00 |
| 21.07.2025 | 18,21 | 18,65 | 17,89 | 17,95 | -0,88% | 7.019,00 |
| 18.07.2025 | 18,90 | 18,90 | 18,11 | 18,11 | -3,05% | 10.060,00 |
| 17.07.2025 | 19,00 | 19,43 | 18,61 | 18,68 | -0,16% | 10.856,00 |
| 16.07.2025 | 18,57 | 18,88 | 18,06 | 18,71 | 3,89% | 13.650,00 |
| 15.07.2025 | 18,81 | 18,81 | 17,53 | 18,01 | -3,74% | 32.678,00 |
| 14.07.2025 | 19,05 | 19,05 | 18,71 | 18,71 | -1,47% | 2.464,00 |
| 11.07.2025 | 20,00 | 20,00 | 18,99 | 18,99 | -7,90% | 13.684,00 |
| 10.07.2025 | 18,80 | 21,01 | 18,80 | 20,62 | 7,45% | 66.088,00 |
| 09.07.2025 | 20,03 | 20,03 | 19,00 | 19,19 | -1,34% | 15.740,00 |
| 08.07.2025 | 20,32 | 20,32 | 19,45 | 19,45 | -3,76% | 7.662,00 |
| 07.07.2025 | 19,47 | 20,58 | 19,47 | 20,21 | -0,83% | 11.189,00 |
| 03.07.2025 | 19,58 | 20,38 | 19,51 | 20,38 | 7,26% | 4.922,00 |
| 02.07.2025 | 19,05 | 19,56 | 18,67 | 19,00 | 0,96% | 77.082,00 |
| 01.07.2025 | 18,51 | 19,61 | 18,51 | 18,82 | -0,32% | 6.953,00 |
| 30.06.2025 | 18,50 | 19,44 | 18,50 | 18,88 | 1,78% | 14.453,00 |
| 27.06.2025 | 19,24 | 20,22 | 18,55 | 18,55 | -2,16% | 113.698,00 |
| 26.06.2025 | 18,50 | 19,14 | 18,50 | 18,96 | 3,16% | 8.143,00 |
| 25.06.2025 | 18,47 | 18,88 | 17,93 | 18,38 | -1,92% | 6.678,00 |
| 24.06.2025 | 18,04 | 18,87 | 17,99 | 18,74 | 5,58% | 5.979,00 |
| 23.06.2025 | 19,52 | 19,79 | 17,51 | 17,75 | -9,25% | 37.084,00 |
| 20.06.2025 | 18,79 | 19,65 | 17,55 | 19,56 | 6,19% | 22.125,00 |
| 18.06.2025 | 17,68 | 18,42 | 17,68 | 18,42 | 2,16% | 7.976,00 |
| 17.06.2025 | 18,09 | 18,40 | 18,03 | 18,03 | -0,39% | 6.191,00 |
| 16.06.2025 | 19,11 | 19,17 | 18,10 | 18,10 | -2,48% | 4.425,00 |
| 13.06.2025 | 19,30 | 19,58 | 18,56 | 18,56 | -6,97% | 6.578,00 |
| 12.06.2025 | 18,64 | 19,95 | 18,64 | 19,95 | 5,44% | 5.256,00 |
| 11.06.2025 | 18,26 | 19,31 | 18,20 | 18,92 | 1,56% | 6.688,00 |
| 10.06.2025 | 18,35 | 18,96 | 18,35 | 18,63 | 2,53% | 4.251,00 |
| 09.06.2025 | 19,08 | 19,12 | 18,17 | 18,17 | -4,72% | 8.241,00 |
| 06.06.2025 | 19,25 | 19,57 | 19,07 | 19,07 | -1,14% | 5.128,00 |
| 05.06.2025 | 18,57 | 19,43 | 18,56 | 19,29 | 2,72% | 4.846,00 |
| 04.06.2025 | 18,95 | 19,14 | 18,78 | 18,78 | -1,16% | 4.322,00 |
| 03.06.2025 | 16,52 | 19,49 | 16,52 | 19,00 | 5,09% | 6.529,00 |
| 02.06.2025 | 18,74 | 18,95 | 18,08 | 18,08 | -0,39% | 10.246,00 |
| 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 |