Echtzeit-Aktienkurs The Stars Group Inc.
Bid:
Ask:
Aktienkurse zur The Stars Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 26,37 | 26,59 | 26,27 | 26,44 | 1,32% | - |
| 28.04.2020 | 25,96 | 26,42 | 25,94 | 26,10 | 2,59% | - |
| 27.04.2020 | 25,45 | 25,57 | 25,24 | 25,44 | 1,25% | - |
| 24.04.2020 | 24,45 | 25,28 | 24,45 | 25,12 | 2,13% | - |
| 23.04.2020 | 24,74 | 24,80 | 24,21 | 24,60 | 0,08% | - |
| 22.04.2020 | 24,66 | 24,92 | 24,39 | 24,58 | 0,00% | - |
| 21.04.2020 | 24,61 | 24,87 | 24,42 | 24,58 | -1,40% | - |
| 20.04.2020 | 24,53 | 25,05 | 24,53 | 24,93 | -1,75% | - |
| 17.04.2020 | 24,49 | 25,62 | 24,49 | 25,37 | 17,67% | - |
| 16.04.2020 | 21,88 | 21,88 | 21,33 | 21,56 | 3,18% | - |
| 15.04.2020 | 19,68 | 21,28 | 19,68 | 20,90 | 0,63% | - |
| 14.04.2020 | 20,91 | 21,24 | 20,69 | 20,77 | -0,43% | - |
| 13.04.2020 | 21,48 | 21,67 | 20,46 | 20,86 | -3,67% | - |
| 09.04.2020 | 21,18 | 21,87 | 20,92 | 21,65 | 5,53% | - |
| 08.04.2020 | 20,02 | 20,94 | 19,74 | 20,52 | 4,24% | - |
| 07.04.2020 | 20,46 | 20,86 | 19,34 | 19,68 | -1,13% | - |
| 06.04.2020 | 19,53 | 20,23 | 19,24 | 19,91 | 7,04% | - |
| 03.04.2020 | 19,04 | 19,17 | 18,54 | 18,60 | -2,23% | - |
| 02.04.2020 | 19,19 | 19,29 | 0,00 | 19,02 | -5,35% | - |
| 01.04.2020 | 18,98 | 20,18 | 0,00 | 20,10 | -1,71% | - |
| 31.03.2020 | 19,55 | 20,78 | 19,38 | 20,45 | 12,55% | - |
| 30.03.2020 | 17,89 | 18,29 | 17,04 | 18,17 | 1,37% | - |
| 27.03.2020 | 18,52 | 18,65 | 0,00 | 17,92 | 46,05% | - |
| 18.03.2020 | 12,68 | 12,68 | 0,00 | 12,27 | -3,88% | - |
| 17.03.2020 | 13,36 | 13,63 | 0,00 | 12,77 | -4,77% | - |
| 16.03.2020 | 15,34 | 15,34 | 0,00 | 13,41 | -19,51% | - |
| 13.03.2020 | 17,51 | 17,55 | 0,00 | 16,66 | -2,23% | - |
| 12.03.2020 | 18,91 | 18,91 | 0,00 | 17,04 | -17,90% | - |
| 11.03.2020 | 21,79 | 21,93 | 0,00 | 20,75 | -3,60% | - |
| 10.03.2020 | 21,99 | 22,40 | 0,00 | 21,53 | -1,42% | - |
| 09.03.2020 | 22,31 | 22,87 | 0,00 | 21,84 | -5,19% | - |
| 06.03.2020 | 23,71 | 24,16 | 22,67 | 23,03 | -1,77% | - |
| 05.03.2020 | 23,72 | 24,21 | 23,37 | 23,45 | -1,49% | - |
| 04.03.2020 | 23,72 | 23,91 | 23,20 | 23,80 | 1,08% | - |
| 03.03.2020 | 23,18 | 24,07 | 23,18 | 23,55 | -0,23% | - |
| 02.03.2020 | 23,24 | 23,69 | 22,96 | 23,60 | 3,19% | - |
| 28.02.2020 | 22,13 | 22,88 | 21,75 | 22,87 | 1,49% | - |
| 27.02.2020 | 23,55 | 23,55 | 22,29 | 22,54 | -6,71% | - |
| 26.02.2020 | 23,71 | 24,49 | 23,71 | 24,16 | 0,00% | - |
| 25.02.2020 | 24,55 | 24,59 | 24,02 | 24,16 | -3,01% | - |
| 24.02.2020 | 24,78 | 24,96 | 24,19 | 24,91 | -1,93% | - |
| 21.02.2020 | 24,70 | 25,42 | 24,70 | 25,40 | 0,67% | - |
| 20.02.2020 | 24,64 | 25,29 | 24,64 | 25,23 | -0,20% | - |
| 19.02.2020 | 24,89 | 25,43 | 24,38 | 25,28 | 5,51% | - |
| 18.02.2020 | 24,31 | 24,31 | 23,65 | 23,96 | 2,70% | - |
| 14.02.2020 | 23,75 | 24,27 | 23,27 | 23,33 | -1,33% | - |
| 13.02.2020 | 23,50 | 24,01 | 23,50 | 23,64 | -1,60% | - |
| 12.02.2020 | 24,01 | 24,16 | 23,98 | 24,03 | 1,14% | - |
| 11.02.2020 | 23,31 | 23,91 | 23,31 | 23,76 | 2,46% | - |
| 10.02.2020 | 23,00 | 23,44 | 23,00 | 23,19 | 0,00% | - |
| 07.02.2020 | 23,79 | 23,79 | 23,13 | 23,19 | -0,49% | - |
| 06.02.2020 | 23,52 | 23,57 | 23,01 | 23,30 | -2,90% | - |
| 04.02.2020 | 23,61 | 24,43 | 23,61 | 24,00 | -0,04% | - |
| 03.02.2020 | 24,97 | 24,97 | 23,80 | 24,01 | -0,66% | - |
| 31.01.2020 | 24,28 | 24,30 | 24,03 | 24,17 | -1,06% | - |
| 30.01.2020 | 24,41 | 24,60 | 23,89 | 24,43 | -0,29% | - |
| 29.01.2020 | 24,99 | 24,99 | 24,47 | 24,50 | 0,41% | - |
| 28.01.2020 | 24,53 | 25,01 | 24,36 | 24,40 | -0,53% | - |
| 27.01.2020 | 23,75 | 24,68 | 23,75 | 24,53 | -0,26% | - |
| 24.01.2020 | 24,83 | 25,41 | 24,50 | 24,59 | -0,83% | - |
| 23.01.2020 | 25,01 | 25,04 | 24,74 | 24,80 | -0,48% | - |
| 22.01.2020 | 24,86 | 25,01 | 24,34 | 24,92 | 0,24% | - |
| 21.01.2020 | 24,96 | 25,07 | 24,75 | 24,86 | -1,19% | - |
| 17.01.2020 | 25,19 | 25,74 | 24,99 | 25,16 | -1,97% | - |
| 16.01.2020 | 25,59 | 25,68 | 25,46 | 25,66 | 0,81% | - |
| 15.01.2020 | 24,81 | 25,55 | 24,81 | 25,46 | 1,23% | - |
| 14.01.2020 | 24,41 | 25,24 | 24,41 | 25,15 | -0,40% | - |
| 13.01.2020 | 25,33 | 25,88 | 25,11 | 25,25 | -2,17% | - |
| 10.01.2020 | 26,43 | 26,43 | 25,81 | 25,81 | -0,46% | - |
| 09.01.2020 | 25,81 | 26,11 | 25,74 | 25,93 | -0,27% | - |
| 08.01.2020 | 26,29 | 26,31 | 25,99 | 26,00 | -0,38% | - |
| 07.01.2020 | 26,06 | 26,20 | 25,88 | 26,10 | 0,54% | - |
| 06.01.2020 | 25,37 | 26,19 | 25,37 | 25,96 | -0,36% | - |
| 03.01.2020 | 26,67 | 26,67 | 25,85 | 26,05 | -1,68% | - |
| 02.01.2020 | 25,66 | 26,64 | 25,66 | 26,50 | 7,16% | - |
| 18.12.2019 | 23,61 | 25,04 | 23,43 | 24,73 | 1,56% | - |
| 17.12.2019 | 24,11 | 25,27 | 24,11 | 24,35 | 0,27% | - |
| 11.12.2019 | 24,54 | 24,54 | 24,01 | 24,28 | 0,77% | - |
| 10.12.2019 | 23,30 | 24,13 | 23,30 | 24,10 | 0,46% | - |
| 09.12.2019 | 24,18 | 24,25 | 23,97 | 23,99 | -0,70% | - |
| 06.12.2019 | 24,89 | 24,89 | 24,12 | 24,16 | -0,04% | - |
| 05.12.2019 | 23,57 | 24,29 | 23,57 | 24,17 | -0,06% | - |
| 04.12.2019 | 23,68 | 24,26 | 23,68 | 24,18 | -0,35% | - |
| 03.12.2019 | 24,19 | 24,38 | 24,15 | 24,27 | 0,06% | - |
| 02.12.2019 | 23,29 | 24,35 | 23,29 | 24,25 | 0,21% | - |
| 29.11.2019 | 23,98 | 24,30 | 23,95 | 24,20 | -0,35% | - |
| 27.11.2019 | 23,39 | 24,31 | 23,39 | 24,29 | 1,63% | - |
| 26.11.2019 | 23,76 | 23,93 | 23,74 | 23,90 | 0,21% | - |
| 25.11.2019 | 23,75 | 23,90 | 23,67 | 23,85 | 0,42% | - |
| 22.11.2019 | 23,35 | 23,76 | 23,35 | 23,75 | 2,42% | - |
| 21.11.2019 | 22,92 | 23,21 | 22,89 | 23,19 | 1,27% | - |
| 20.11.2019 | 23,31 | 23,37 | 22,72 | 22,90 | 0,09% | - |
| 19.11.2019 | 22,82 | 22,98 | 22,76 | 22,88 | 0,00% | - |
| 18.11.2019 | 22,74 | 22,90 | 22,47 | 22,88 | 1,78% | - |
| 15.11.2019 | 22,01 | 22,55 | 21,92 | 22,48 | 2,70% | - |
| 14.11.2019 | 21,85 | 21,89 | 21,76 | 21,89 | 0,41% | - |
| 13.11.2019 | 21,58 | 21,91 | 21,58 | 21,80 | 0,09% | - |
| 12.11.2019 | 20,86 | 21,81 | 20,86 | 21,78 | 0,14% | - |
| 11.11.2019 | 21,74 | 21,78 | 20,96 | 21,75 | 0,00% | - |
| 08.11.2019 | 20,81 | 21,79 | 20,81 | 21,75 | -0,82% | - |