28,420$
-2,03%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,03 | 29,13 | 28,12 | 28,60 | -1,06% | 34.674,00 |
| 28.05.2026 | 29,00 | 29,26 | 28,35 | 28,90 | -0,26% | 25.100,00 |
| 27.05.2026 | 28,87 | 29,14 | 28,87 | 28,98 | 1,17% | 9.514,00 |
| 26.05.2026 | 29,03 | 29,97 | 28,25 | 28,64 | -0,97% | 106.820,00 |
| 22.05.2026 | 29,20 | 29,63 | 28,69 | 28,92 | 0,10% | 66.929,00 |
| 21.05.2026 | 29,04 | 29,49 | 28,30 | 28,89 | -1,67% | 28.181,00 |
| 20.05.2026 | 29,40 | 29,55 | 29,19 | 29,38 | 0,81% | 32.318,00 |
| 19.05.2026 | 29,34 | 29,34 | 28,88 | 29,15 | -0,56% | 31.627,00 |
| 18.05.2026 | 29,32 | 29,75 | 28,85 | 29,31 | 0,27% | 30.759,00 |
| 15.05.2026 | 29,79 | 29,79 | 29,00 | 29,23 | -2,04% | 30.042,00 |
| 14.05.2026 | 29,91 | 30,16 | 29,84 | 29,84 | -0,57% | 9.548,00 |
| 13.05.2026 | 29,88 | 30,01 | 29,88 | 30,01 | 1,25% | 6.798,00 |
| 12.05.2026 | 29,60 | 30,25 | 29,51 | 29,64 | 0,27% | 20.764,00 |
| 11.05.2026 | 29,80 | 29,89 | 29,10 | 29,56 | -0,91% | 31.420,00 |
| 08.05.2026 | 29,80 | 29,83 | 29,80 | 29,83 | 0,57% | 4.720,00 |
| 07.05.2026 | 30,23 | 30,45 | 29,09 | 29,66 | -0,87% | 122.134,00 |
| 06.05.2026 | 30,07 | 30,21 | 29,92 | 29,92 | 0,81% | 7.018,00 |
| 05.05.2026 | 30,08 | 30,10 | 29,65 | 29,68 | -0,17% | 14.523,00 |
| 04.05.2026 | 30,12 | 30,14 | 29,43 | 29,73 | -1,82% | 53.484,00 |
| 01.05.2026 | 30,46 | 30,46 | 30,03 | 30,28 | 0,07% | 6.697,00 |
| 30.04.2026 | 29,92 | 30,31 | 29,92 | 30,26 | 0,27% | 15.535,00 |
| 29.04.2026 | 29,90 | 30,23 | 29,79 | 30,18 | 0,63% | 19.680,00 |
| 28.04.2026 | 30,05 | 30,24 | 29,94 | 29,99 | 0,20% | 14.929,00 |
| 27.04.2026 | 29,94 | 30,50 | 29,65 | 29,93 | -1,03% | 116.153,00 |
| 24.04.2026 | 30,21 | 30,50 | 29,73 | 30,24 | -0,82% | 28.006,00 |
| 23.04.2026 | 29,91 | 30,50 | 29,80 | 30,49 | 1,94% | 28.841,00 |
| 22.04.2026 | 29,95 | 30,48 | 29,81 | 29,91 | 0,02% | 10.891,00 |
| 21.04.2026 | 30,07 | 30,68 | 29,50 | 29,91 | -0,28% | 27.308,00 |
| 20.04.2026 | 29,85 | 30,74 | 29,72 | 29,99 | 0,30% | 25.108,00 |
| 17.04.2026 | 30,60 | 30,60 | 29,85 | 29,90 | -0,44% | 70.735,00 |
| 16.04.2026 | 30,13 | 30,57 | 29,78 | 30,03 | -1,45% | 58.529,00 |
| 15.04.2026 | 31,01 | 31,01 | 30,00 | 30,48 | -3,47% | 15.789,00 |
| 14.04.2026 | 31,02 | 31,57 | 30,68 | 31,57 | 1,74% | 9.197,00 |
| 13.04.2026 | 30,24 | 31,10 | 30,00 | 31,03 | 2,04% | 12.290,00 |
| 10.04.2026 | 30,96 | 30,96 | 30,00 | 30,41 | 1,10% | 5.819,00 |
| 09.04.2026 | 29,90 | 30,26 | 29,90 | 30,08 | -0,50% | 5.818,00 |
| 08.04.2026 | 31,29 | 31,29 | 29,90 | 30,23 | -1,26% | 18.119,00 |
| 07.04.2026 | 30,80 | 30,80 | 30,05 | 30,62 | 1,04% | 21.831,00 |
| 06.04.2026 | 29,89 | 30,60 | 29,81 | 30,30 | 1,30% | 8.191,00 |
| 02.04.2026 | 30,25 | 30,56 | 29,91 | 29,91 | -1,55% | 13.934,00 |
| 01.04.2026 | 30,25 | 30,91 | 30,25 | 30,38 | -0,23% | 8.434,00 |
| 31.03.2026 | 31,72 | 31,95 | 29,65 | 30,45 | -3,76% | 28.965,00 |
| 30.03.2026 | 31,02 | 31,69 | 30,40 | 31,64 | 2,63% | 34.066,00 |
| 27.03.2026 | 30,50 | 31,43 | 30,50 | 30,83 | 0,59% | 12.332,00 |
| 26.03.2026 | 30,73 | 31,38 | 29,56 | 30,65 | 1,83% | 18.857,00 |
| 25.03.2026 | 30,49 | 30,95 | 29,50 | 30,10 | 3,47% | 41.709,00 |
| 24.03.2026 | 29,80 | 29,86 | 29,01 | 29,09 | -2,77% | 10.512,00 |
| 23.03.2026 | 29,01 | 30,06 | 28,98 | 29,92 | 5,65% | 15.515,00 |
| 20.03.2026 | 29,32 | 29,50 | 28,32 | 28,32 | -3,85% | 34.631,00 |
| 19.03.2026 | 28,71 | 29,86 | 28,14 | 29,46 | 2,06% | 8.705,00 |
| 18.03.2026 | 30,01 | 30,29 | 28,86 | 28,86 | -4,18% | 16.120,00 |
| 17.03.2026 | 31,80 | 31,80 | 30,12 | 30,12 | -5,22% | 14.047,00 |
| 16.03.2026 | 32,30 | 32,93 | 31,78 | 31,78 | -1,73% | 39.595,00 |
| 13.03.2026 | 31,75 | 32,43 | 31,67 | 32,34 | 2,86% | 18.785,00 |
| 12.03.2026 | 31,58 | 32,40 | 31,35 | 31,44 | -0,88% | 9.115,00 |
| 11.03.2026 | 31,70 | 32,01 | 31,67 | 31,72 | -0,19% | 8.974,00 |
| 10.03.2026 | 31,82 | 32,66 | 31,51 | 31,78 | -0,66% | 21.071,00 |
| 09.03.2026 | 30,90 | 32,24 | 30,83 | 31,99 | 2,93% | 10.872,00 |
| 06.03.2026 | 29,64 | 31,45 | 29,64 | 31,08 | 3,05% | 18.642,00 |
| 05.03.2026 | 30,20 | 30,61 | 29,70 | 30,16 | -1,24% | 12.294,00 |
| 04.03.2026 | 29,94 | 30,78 | 29,94 | 30,54 | 3,46% | 8.650,00 |
| 03.03.2026 | 30,15 | 30,70 | 29,47 | 29,52 | -3,84% | 8.535,00 |
| 02.03.2026 | 32,17 | 32,17 | 28,95 | 30,70 | 0,59% | 9.324,00 |
| 27.02.2026 | 30,20 | 31,00 | 30,20 | 30,52 | -1,52% | 10.398,00 |
| 26.02.2026 | 30,03 | 30,99 | 30,03 | 30,99 | 1,64% | 6.669,00 |
| 25.02.2026 | 29,80 | 30,49 | 29,80 | 30,49 | 3,50% | 4.019,00 |
| 24.02.2026 | 29,17 | 29,90 | 29,17 | 29,46 | 1,41% | 2.327,00 |
| 23.02.2026 | 29,47 | 30,15 | 28,32 | 29,05 | -0,92% | 21.838,00 |
| 20.02.2026 | 28,75 | 29,78 | 28,75 | 29,32 | 1,98% | 4.523,00 |
| 19.02.2026 | 29,10 | 29,16 | 28,43 | 28,75 | 0,88% | 8.835,00 |
| 18.02.2026 | 29,43 | 29,43 | 28,39 | 28,50 | -3,68% | 6.059,00 |
| 17.02.2026 | 29,35 | 30,16 | 29,35 | 29,59 | 0,65% | 5.888,00 |
| 13.02.2026 | 29,92 | 30,37 | 29,40 | 29,40 | -0,98% | 6.046,00 |
| 12.02.2026 | 30,15 | 30,15 | 29,32 | 29,69 | -1,03% | 4.168,00 |
| 11.02.2026 | 29,69 | 30,61 | 29,40 | 30,00 | 1,69% | 12.817,00 |
| 10.02.2026 | 29,74 | 30,20 | 29,50 | 29,50 | -0,07% | 17.695,00 |
| 09.02.2026 | 30,00 | 30,00 | 29,40 | 29,52 | -1,01% | 8.988,00 |
| 06.02.2026 | 29,76 | 30,28 | 29,76 | 29,82 | 0,37% | 10.535,00 |
| 05.02.2026 | 29,88 | 30,02 | 29,46 | 29,71 | -0,47% | 8.465,00 |
| 04.02.2026 | 30,15 | 30,48 | 29,69 | 29,85 | -0,47% | 5.842,00 |
| 03.02.2026 | 30,58 | 30,89 | 28,85 | 29,99 | -2,09% | 9.965,00 |
| 02.02.2026 | 29,76 | 31,35 | 29,76 | 30,63 | 3,24% | 26.645,00 |
| 30.01.2026 | 29,85 | 30,00 | 29,07 | 29,67 | -0,67% | 24.642,00 |
| 29.01.2026 | 28,96 | 29,87 | 28,70 | 29,87 | 4,08% | 14.580,00 |
| 28.01.2026 | 26,56 | 29,40 | 26,50 | 28,70 | 10,13% | 29.651,00 |
| 27.01.2026 | 26,40 | 26,45 | 26,06 | 26,06 | -1,59% | 3.662,00 |
| 26.01.2026 | 26,73 | 26,84 | 26,25 | 26,48 | -0,94% | 17.161,00 |
| 23.01.2026 | 26,48 | 27,11 | 26,48 | 26,73 | 0,22% | 10.177,00 |
| 22.01.2026 | 26,79 | 26,79 | 26,60 | 26,67 | -0,37% | 4.223,00 |
| 21.01.2026 | 25,98 | 26,77 | 25,98 | 26,77 | 4,37% | 8.405,00 |
| 20.01.2026 | 25,56 | 26,30 | 25,56 | 25,65 | -1,35% | 5.717,00 |
| 16.01.2026 | 26,85 | 26,87 | 26,00 | 26,00 | -4,52% | 6.975,00 |
| 15.01.2026 | 26,70 | 27,34 | 26,70 | 27,23 | 2,48% | 5.973,00 |
| 14.01.2026 | 26,75 | 26,76 | 26,00 | 26,57 | -0,11% | 4.329,00 |
| 13.01.2026 | 26,85 | 27,15 | 26,59 | 26,60 | 0,19% | 8.846,00 |
| 12.01.2026 | 26,13 | 26,55 | 25,80 | 26,55 | 4,82% | 5.301,00 |
| 09.01.2026 | 25,83 | 26,27 | 25,32 | 25,33 | -3,47% | 8.313,00 |
| 08.01.2026 | 25,32 | 26,61 | 25,32 | 26,24 | 3,47% | 13.854,00 |
| 07.01.2026 | 24,31 | 25,57 | 24,30 | 25,36 | 4,19% | 16.326,00 |
| 06.01.2026 | 23,58 | 24,72 | 23,58 | 24,34 | 2,27% | 15.241,00 |