2,800€
0,18%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,80 | 2,82 | 2,80 | 2,80 | 0,09% | - |
| 04.07.2025 | 2,83 | 2,85 | 2,80 | 2,80 | -1,76% | 1.000,00 |
| 03.07.2025 | 2,85 | 2,89 | 2,81 | 2,85 | 0,09% | - |
| 02.07.2025 | 2,84 | 2,89 | 2,83 | 2,84 | 0,18% | - |
| 01.07.2025 | 2,88 | 2,89 | 2,81 | 2,84 | -1,30% | - |
| 30.06.2025 | 2,88 | 2,89 | 2,81 | 2,88 | 0,00% | - |
| 27.06.2025 | 2,89 | 2,95 | 2,87 | 2,88 | -0,17% | - |
| 26.06.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 2,13% | - |
| 25.06.2025 | 2,84 | 2,91 | 2,80 | 2,82 | -0,53% | - |
| 24.06.2025 | 2,67 | 2,90 | 2,67 | 2,84 | 7,69% | - |
| 23.06.2025 | 2,69 | 2,72 | 2,61 | 2,63 | -2,41% | - |
| 20.06.2025 | 2,81 | 2,81 | 2,69 | 2,70 | -3,23% | - |
| 19.06.2025 | 2,78 | 2,80 | 2,75 | 2,79 | -0,36% | - |
| 18.06.2025 | 2,78 | 2,80 | 2,74 | 2,80 | 0,99% | - |
| 17.06.2025 | 2,80 | 2,82 | 2,77 | 2,77 | -1,34% | - |
| 16.06.2025 | 2,77 | 2,83 | 2,77 | 2,81 | 1,63% | - |
| 13.06.2025 | 2,78 | 2,88 | 2,74 | 2,76 | -2,13% | - |
| 12.06.2025 | 2,94 | 2,94 | 2,81 | 2,82 | -4,32% | - |
| 11.06.2025 | 2,89 | 2,97 | 2,86 | 2,95 | 1,90% | - |
| 10.06.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 0,00% | 12,00 |
| 09.06.2025 | 2,79 | 2,92 | 2,78 | 2,90 | 3,39% | 290,00 |
| 06.06.2025 | 2,74 | 2,80 | 2,72 | 2,80 | 2,38% | - |
| 05.06.2025 | 2,78 | 2,79 | 2,71 | 2,74 | -1,97% | - |
| 04.06.2025 | 2,79 | 2,82 | 2,79 | 2,79 | 0,00% | - |
| 03.06.2025 | 2,80 | 2,80 | 2,75 | 2,79 | -0,45% | - |
| 02.06.2025 | 2,79 | 2,82 | 2,75 | 2,80 | -0,27% | - |
| 30.05.2025 | 2,75 | 2,82 | 2,72 | 2,81 | 3,40% | 364,00 |
| 29.05.2025 | 2,82 | 2,84 | 2,71 | 2,72 | -2,51% | - |
| 28.05.2025 | 2,80 | 2,83 | 2,74 | 2,79 | -0,89% | - |
| 27.05.2025 | 2,76 | 2,85 | 2,71 | 2,81 | 1,99% | 3.184,00 |
| 26.05.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 1,19% | - |
| 23.05.2025 | 2,71 | 2,74 | 2,65 | 2,73 | 0,09% | 1.600,00 |
| 22.05.2025 | 2,73 | 2,77 | 2,70 | 2,72 | -0,09% | - |
| 21.05.2025 | 2,78 | 2,78 | 2,70 | 2,73 | -2,42% | 116,00 |
| 20.05.2025 | 2,77 | 2,81 | 2,76 | 2,79 | 0,18% | - |
| 19.05.2025 | 2,81 | 2,81 | 2,74 | 2,79 | -0,98% | 3.500,00 |
| 16.05.2025 | 2,83 | 2,97 | 2,77 | 2,82 | -0,44% | - |
| 15.05.2025 | 2,88 | 2,91 | 2,78 | 2,83 | -2,16% | 12,00 |
| 14.05.2025 | 2,94 | 3,00 | 2,88 | 2,89 | -1,95% | - |
| 13.05.2025 | 2,92 | 2,96 | 2,90 | 2,95 | 0,68% | - |
| 12.05.2025 | 2,88 | 2,96 | 2,88 | 2,93 | 2,63% | - |
| 09.05.2025 | 2,81 | 2,88 | 2,80 | 2,85 | 1,51% | 350,00 |
| 08.05.2025 | 2,78 | 2,85 | 2,78 | 2,81 | -2,35% | 4,00 |
| 07.05.2025 | 2,88 | 2,89 | 2,83 | 2,88 | 0,44% | - |
| 06.05.2025 | 2,91 | 2,95 | 2,82 | 2,87 | -1,72% | - |
| 05.05.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 0,09% | - |
| 02.05.2025 | 2,87 | 2,95 | 2,86 | 2,91 | -0,09% | 3.500,00 |
| 30.04.2025 | 2,89 | 2,93 | 2,87 | 2,92 | 0,34% | - |
| 29.04.2025 | 2,88 | 2,93 | 2,86 | 2,91 | 0,96% | 85,00 |
| 28.04.2025 | 2,81 | 2,89 | 2,81 | 2,88 | 1,77% | - |
| 25.04.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,16% | - |
| 24.04.2025 | 2,82 | 2,82 | 2,75 | 2,80 | -1,15% | - |
| 23.04.2025 | 2,81 | 2,90 | 2,80 | 2,83 | 2,08% | - |
| 22.04.2025 | 2,78 | 2,81 | 2,72 | 2,77 | -1,07% | 4,00 |
| 17.04.2025 | 2,80 | 2,82 | 2,77 | 2,80 | 1,17% | - |
| 16.04.2025 | 2,82 | 2,85 | 2,75 | 2,77 | -3,74% | - |
| 15.04.2025 | 2,83 | 2,90 | 2,82 | 2,88 | 1,86% | 13,00 |
| 14.04.2025 | 2,78 | 2,83 | 2,73 | 2,82 | 1,71% | - |
| 11.04.2025 | 2,85 | 2,86 | 2,72 | 2,78 | -2,29% | - |
| 10.04.2025 | 2,94 | 2,97 | 2,76 | 2,84 | -4,05% | - |
| 09.04.2025 | 2,70 | 2,98 | 2,63 | 2,96 | 9,12% | 2.200,00 |
| 08.04.2025 | 2,79 | 2,83 | 2,68 | 2,71 | -0,91% | - |
| 07.04.2025 | 2,72 | 2,85 | 2,63 | 2,74 | -2,14% | 106,00 |
| 04.04.2025 | 2,93 | 2,97 | 2,78 | 2,80 | -4,77% | 190,00 |
| 03.04.2025 | 3,05 | 3,12 | 2,94 | 2,94 | -6,00% | - |
| 02.04.2025 | 3,20 | 3,20 | 3,11 | 3,13 | -2,27% | - |
| 01.04.2025 | 3,21 | 3,23 | 3,17 | 3,20 | -0,31% | - |
| 31.03.2025 | 3,26 | 3,27 | 3,18 | 3,21 | -2,28% | - |
| 28.03.2025 | 3,29 | 3,35 | 3,28 | 3,28 | -0,53% | - |
| 27.03.2025 | 3,25 | 3,33 | 3,23 | 3,30 | 1,54% | - |
| 26.03.2025 | 3,31 | 3,32 | 3,22 | 3,25 | -1,81% | - |
| 25.03.2025 | 3,27 | 3,31 | 3,26 | 3,31 | 1,22% | - |
| 24.03.2025 | 3,28 | 3,30 | 3,23 | 3,27 | 0,23% | - |
| 21.03.2025 | 3,36 | 3,36 | 3,22 | 3,26 | -2,83% | - |
| 20.03.2025 | 3,31 | 3,37 | 3,29 | 3,36 | 1,51% | - |
| 19.03.2025 | 3,29 | 3,35 | 3,27 | 3,31 | 0,53% | - |
| 18.03.2025 | 3,15 | 3,31 | 3,09 | 3,29 | 4,20% | 1,00 |
| 17.03.2025 | 3,16 | 3,23 | 3,14 | 3,16 | -0,55% | 3.013,00 |
| 14.03.2025 | 3,12 | 3,21 | 3,08 | 3,18 | 2,42% | 1,00 |
| 13.03.2025 | 3,10 | 3,15 | 3,08 | 3,10 | -0,24% | - |
| 12.03.2025 | 3,11 | 3,17 | 3,08 | 3,11 | 0,24% | 500,00 |
| 11.03.2025 | 3,12 | 3,18 | 3,07 | 3,10 | -0,32% | - |
| 10.03.2025 | 3,15 | 3,16 | 3,07 | 3,11 | -1,58% | - |
| 07.03.2025 | 3,05 | 3,16 | 2,97 | 3,16 | 3,27% | - |
| 06.03.2025 | 3,05 | 3,08 | 2,95 | 3,06 | 0,74% | - |
| 05.03.2025 | 2,96 | 3,10 | 2,93 | 3,04 | 3,14% | - |
| 04.03.2025 | 2,92 | 2,97 | 2,89 | 2,95 | 0,94% | - |
| 03.03.2025 | 2,97 | 3,04 | 2,91 | 2,92 | -1,35% | - |
| 28.02.2025 | 2,94 | 2,98 | 2,93 | 2,96 | -0,17% | - |
| 27.02.2025 | 3,03 | 3,03 | 2,96 | 2,96 | -1,82% | - |
| 26.02.2025 | 3,02 | 3,09 | 3,00 | 3,02 | 0,42% | - |
| 25.02.2025 | 2,99 | 3,05 | 2,98 | 3,01 | 0,50% | - |
| 24.02.2025 | 2,95 | 3,06 | 2,94 | 2,99 | 2,31% | - |
| 21.02.2025 | 3,03 | 3,13 | 2,92 | 2,92 | -3,55% | 3.000,00 |
| 20.02.2025 | 3,11 | 3,13 | 3,03 | 3,03 | -2,34% | - |
| 19.02.2025 | 3,14 | 3,14 | 3,04 | 3,10 | -1,04% | 4.532,00 |
| 18.02.2025 | 3,20 | 3,24 | 3,14 | 3,14 | -2,26% | 800,00 |
| 17.02.2025 | 3,18 | 3,22 | 3,12 | 3,21 | 1,18% | 10,00 |
| 14.02.2025 | 3,10 | 3,21 | 3,10 | 3,17 | 2,26% | 2.430,00 |
| 13.02.2025 | 3,07 | 3,13 | 3,03 | 3,10 | 1,22% | - |