1,942€
2,97%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,97 | 2,01 | 1,94 | 1,98 | 4,75% | - |
| 28.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,51% | - |
| 27.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,86% | - |
| 26.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,77% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,79% | - |
| 22.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 21.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,75% | - |
| 20.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,93% | - |
| 19.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,07% | - |
| 18.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -4,09% | - |
| 15.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,53% | - |
| 14.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -8,33% | - |
| 13.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 12.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 11.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 08.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 8,22% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 06.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,82% | - |
| 05.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,92% | - |
| 04.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,61% | - |
| 30.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,25% | - |
| 29.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,03% | - |
| 28.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,55% | - |
| 24.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,53% | - |
| 23.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,00% | - |
| 22.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,22% | - |
| 21.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 20.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,02% | - |
| 17.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,68% | - |
| 16.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,86% | - |
| 15.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,82% | - |
| 14.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,70% | - |
| 13.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 10.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 09.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,91% | - |
| 08.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 5,89% | - |
| 07.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 02.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,55% | - |
| 01.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,65% | - |
| 31.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,67% | - |
| 30.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,13% | - |
| 27.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,74% | - |
| 26.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,87% | - |
| 25.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,38% | - |
| 24.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 23.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 20.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,37% | - |
| 19.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,01% | - |
| 18.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,15% | - |
| 17.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,84% | - |
| 16.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,10% | - |
| 13.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,70% | - |
| 12.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,09% | - |
| 11.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,82% | - |
| 10.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,60% | - |
| 09.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,68% | - |
| 06.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,75% | - |
| 05.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 2,72% | - |
| 04.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,41% | - |
| 03.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,71% | - |
| 02.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,18% | - |
| 27.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,23% | - |
| 26.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,95% | - |
| 25.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,16% | - |
| 24.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 23.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,10% | - |
| 20.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,50% | - |
| 19.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,60% | - |
| 18.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,32% | - |
| 17.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,96% | - |
| 16.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 13.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | - |
| 12.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 11.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 10.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 09.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,42% | - |
| 06.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -4,95% | - |
| 05.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 04.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -6,81% | - |
| 03.02.2026 | 2,23 | 2,28 | 2,23 | 2,28 | 2,48% | 10.900,00 |
| 02.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 30.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 29.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,23% | - |
| 28.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 4,01% | - |
| 27.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 26.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 23.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,88% | - |
| 22.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 1,71% | - |
| 21.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 20.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 19.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -3,04% | - |
| 16.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,43% | - |
| 15.01.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,69% | - |
| 14.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 13.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | - |
| 12.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 09.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,94% | - |
| 08.01.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 1,89% | 70,00 |
| 07.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |