19,920$
-2,21%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 19,23 | 19,45 | 19,18 | 19,18 | -0,36% | 6.393,00 |
| 04.09.2025 | 18,35 | 19,37 | 18,35 | 19,25 | 3,33% | 7.128,00 |
| 03.09.2025 | 18,05 | 19,10 | 18,05 | 18,63 | -0,43% | 8.242,00 |
| 02.09.2025 | 19,59 | 19,85 | 18,32 | 18,71 | -3,85% | 12.366,00 |
| 29.08.2025 | 19,15 | 19,71 | 19,15 | 19,46 | 1,14% | 7.035,00 |
| 28.08.2025 | 19,22 | 19,24 | 19,22 | 19,24 | 0,16% | 2.255,00 |
| 27.08.2025 | 19,39 | 19,68 | 19,21 | 19,21 | 0,16% | 3.615,00 |
| 26.08.2025 | 18,95 | 19,50 | 18,95 | 19,18 | 3,17% | 5.279,00 |
| 25.08.2025 | 19,06 | 19,31 | 18,59 | 18,59 | -4,57% | 3.705,00 |
| 22.08.2025 | 17,80 | 19,50 | 17,80 | 19,48 | 8,04% | 13.089,00 |
| 21.08.2025 | 17,95 | 18,42 | 17,95 | 18,03 | -1,74% | 6.350,00 |
| 20.08.2025 | 18,31 | 18,40 | 18,27 | 18,35 | 2,57% | 4.833,00 |
| 19.08.2025 | 18,29 | 18,29 | 17,89 | 17,89 | 0,00% | 8.123,00 |
| 18.08.2025 | 17,46 | 17,95 | 17,46 | 17,89 | 3,41% | 2.792,00 |
| 15.08.2025 | 16,70 | 17,88 | 16,70 | 17,30 | 4,53% | 16.306,00 |
| 14.08.2025 | 16,80 | 16,99 | 16,32 | 16,55 | -2,01% | 13.111,00 |
| 13.08.2025 | 16,29 | 16,90 | 16,29 | 16,89 | 4,65% | 7.412,00 |
| 12.08.2025 | 16,00 | 16,59 | 15,94 | 16,14 | 2,80% | 34.556,00 |
| 11.08.2025 | 15,81 | 16,16 | 15,70 | 15,70 | -0,63% | 13.606,00 |
| 08.08.2025 | 17,30 | 17,30 | 15,54 | 15,80 | 1,67% | 5.849,00 |
| 07.08.2025 | 15,93 | 16,70 | 15,53 | 15,54 | -0,26% | 5.270,00 |
| 06.08.2025 | 15,66 | 16,00 | 15,58 | 15,58 | -0,70% | 9.249,00 |
| 05.08.2025 | 15,60 | 16,77 | 15,56 | 15,69 | -0,88% | 8.089,00 |
| 04.08.2025 | 15,90 | 16,48 | 15,50 | 15,83 | 0,51% | 7.980,00 |
| 01.08.2025 | 15,50 | 15,96 | 15,35 | 15,75 | -1,16% | 11.233,00 |
| 31.07.2025 | 16,20 | 16,45 | 15,94 | 15,94 | -4,47% | 13.567,00 |
| 30.07.2025 | 17,40 | 17,40 | 16,50 | 16,68 | -4,14% | 13.833,00 |
| 29.07.2025 | 17,91 | 17,95 | 17,40 | 17,40 | -1,30% | 7.054,00 |
| 28.07.2025 | 18,05 | 18,05 | 17,62 | 17,63 | -1,73% | 6.402,00 |
| 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 |