Echtzeit-Aktienkurs iStar Inc.
Bid:
Ask:
Aktienkurse zur iStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,60 | 18,03 | 17,55 | 17,69 | 0,11% | - |
| 25.02.2021 | 17,91 | 18,11 | 0,00 | 17,67 | -0,45% | - |
| 24.02.2021 | 17,22 | 17,77 | 17,20 | 17,75 | 5,09% | - |
| 23.02.2021 | 16,97 | 17,27 | 16,68 | 16,89 | -0,56% | - |
| 22.02.2021 | 16,82 | 17,13 | 16,66 | 16,98 | 1,74% | - |
| 19.02.2021 | 16,59 | 16,83 | 16,52 | 16,69 | 1,95% | - |
| 18.02.2021 | 16,63 | 16,69 | 16,34 | 16,37 | -2,12% | - |
| 17.02.2021 | 16,63 | 16,83 | 16,49 | 16,73 | 0,27% | - |
| 16.02.2021 | 16,52 | 16,77 | 16,42 | 16,68 | 1,06% | - |
| 12.02.2021 | 16,19 | 16,57 | 16,13 | 16,51 | 2,01% | - |
| 11.02.2021 | 16,38 | 16,40 | 15,88 | 16,18 | -0,34% | - |
| 10.02.2021 | 16,35 | 16,45 | 16,14 | 16,24 | -0,37% | - |
| 09.02.2021 | 16,20 | 16,40 | 16,14 | 16,30 | 1,53% | - |
| 08.02.2021 | 16,27 | 16,37 | 15,95 | 16,05 | -0,19% | - |
| 05.02.2021 | 16,01 | 16,24 | 15,98 | 16,08 | 0,88% | - |
| 04.02.2021 | 15,98 | 15,98 | 15,94 | 15,94 | 0,79% | - |
| 03.02.2021 | 15,25 | 15,85 | 15,22 | 15,82 | 3,40% | - |
| 02.02.2021 | 15,20 | 15,37 | 15,19 | 15,30 | 0,66% | - |
| 01.02.2021 | 15,17 | 15,21 | 15,16 | 15,20 | -0,39% | - |
| 29.01.2021 | 15,76 | 15,76 | 15,17 | 15,26 | -2,21% | - |
| 28.01.2021 | 15,64 | 15,72 | 15,49 | 15,60 | 0,26% | - |
| 27.01.2021 | 15,30 | 15,82 | 15,30 | 15,56 | 2,91% | - |
| 26.01.2021 | 15,13 | 15,17 | 15,11 | 15,12 | -2,33% | - |
| 25.01.2021 | 15,53 | 15,53 | 15,48 | 15,48 | -2,03% | - |
| 22.01.2021 | 15,52 | 15,85 | 15,40 | 15,80 | 2,03% | - |
| 21.01.2021 | 15,49 | 15,49 | 15,48 | 15,49 | -1,62% | - |
| 20.01.2021 | 15,31 | 15,77 | 15,26 | 15,74 | 5,18% | - |
| 19.01.2021 | 14,87 | 15,05 | 14,80 | 14,97 | 0,27% | - |
| 15.01.2021 | 14,93 | 15,14 | 0,00 | 14,93 | -1,45% | - |
| 14.01.2021 | 15,31 | 15,38 | 15,13 | 15,15 | -0,59% | - |
| 13.01.2021 | 15,03 | 15,31 | 14,93 | 15,24 | 0,86% | - |
| 12.01.2021 | 15,11 | 15,11 | 15,11 | 15,11 | 1,14% | - |
| 11.01.2021 | 14,86 | 15,00 | 14,80 | 14,94 | 1,43% | - |
| 08.01.2021 | 14,71 | 14,79 | 14,66 | 14,73 | 0,55% | - |
| 07.01.2021 | 14,65 | 14,65 | 14,65 | 14,65 | -0,24% | - |
| 06.01.2021 | 14,70 | 14,93 | 14,57 | 14,68 | 1,00% | - |
| 05.01.2021 | 14,58 | 14,68 | 14,46 | 14,54 | 1,01% | - |
| 04.01.2021 | 14,61 | 14,65 | 14,36 | 14,39 | -3,07% | - |
| 31.12.2020 | 14,77 | 14,96 | 14,77 | 14,85 | -0,34% | - |
| 30.12.2020 | 14,96 | 14,98 | 14,84 | 14,90 | 0,07% | - |
| 29.12.2020 | 14,88 | 14,99 | 14,83 | 14,89 | -1,49% | - |
| 28.12.2020 | 15,09 | 15,12 | 14,67 | 15,11 | 1,72% | - |
| 24.12.2020 | 14,88 | 15,39 | 14,64 | 14,86 | 0,00% | - |
| 23.12.2020 | 14,86 | 15,04 | 14,51 | 14,86 | 0,64% | - |
| 22.12.2020 | 14,72 | 14,79 | 14,66 | 14,76 | 0,07% | - |
| 21.12.2020 | 14,28 | 14,79 | 14,28 | 14,75 | 3,62% | - |
| 18.12.2020 | 14,54 | 14,61 | 14,24 | 14,24 | -3,98% | - |
| 17.12.2020 | 15,10 | 15,12 | 14,82 | 14,83 | -1,20% | - |
| 16.12.2020 | 15,02 | 15,10 | 14,84 | 15,01 | 0,57% | - |
| 15.12.2020 | 14,64 | 14,92 | 14,58 | 14,92 | 3,90% | - |
| 14.12.2020 | 14,76 | 14,77 | 14,34 | 14,36 | -3,46% | - |
| 11.12.2020 | 14,94 | 15,21 | 14,57 | 14,88 | 2,13% | - |
| 10.12.2020 | 14,98 | 15,28 | 14,29 | 14,57 | 1,15% | - |
| 09.12.2020 | 14,79 | 14,92 | 12,54 | 14,40 | 1,12% | - |
| 08.12.2020 | 14,51 | 15,11 | 13,87 | 14,24 | -1,62% | - |
| 07.12.2020 | 14,34 | 14,54 | 14,32 | 14,48 | -0,75% | - |
| 04.12.2020 | 14,59 | 14,59 | 14,59 | 14,59 | -0,58% | - |
| 03.12.2020 | 14,22 | 14,67 | 13,08 | 14,67 | 0,82% | - |
| 02.12.2020 | 14,12 | 14,55 | 13,85 | 14,55 | 3,37% | - |
| 01.12.2020 | 14,34 | 14,39 | 14,06 | 14,08 | 0,14% | - |
| 30.11.2020 | 14,11 | 14,19 | 13,93 | 14,06 | 2,48% | - |
| 27.11.2020 | 14,15 | 14,67 | 13,72 | 13,72 | -4,95% | - |
| 25.11.2020 | 14,41 | 14,45 | 14,41 | 14,43 | -1,47% | - |
| 24.11.2020 | 14,72 | 14,86 | 14,62 | 14,65 | 0,00% | - |
| 23.11.2020 | 14,46 | 14,72 | 14,35 | 14,65 | 3,61% | - |
| 20.11.2020 | 14,37 | 14,41 | 14,11 | 14,14 | -1,46% | - |
| 19.11.2020 | 14,12 | 14,48 | 14,09 | 14,35 | 1,31% | - |
| 18.11.2020 | 14,46 | 14,53 | 14,14 | 14,16 | -1,01% | - |
| 17.11.2020 | 14,30 | 14,33 | 14,03 | 14,31 | 0,63% | - |
| 16.11.2020 | 14,10 | 14,26 | 13,96 | 14,22 | 4,48% | - |
| 13.11.2020 | 13,62 | 13,80 | 13,46 | 13,61 | 2,72% | - |
| 12.11.2020 | 13,35 | 13,44 | 13,05 | 13,25 | -3,64% | - |
| 11.11.2020 | 13,03 | 13,75 | 13,03 | 13,75 | 4,96% | - |
| 10.11.2020 | 13,29 | 13,34 | 0,00 | 13,10 | 1,51% | - |
| 09.11.2020 | 0,00 | 13,20 | 0,00 | 12,90 | 11,88% | - |
| 06.11.2020 | 11,84 | 12,04 | 11,47 | 11,53 | -2,12% | - |
| 05.11.2020 | 12,00 | 12,03 | 11,76 | 11,78 | -0,72% | - |
| 04.11.2020 | 11,58 | 12,14 | 11,56 | 11,87 | -0,46% | - |
| 03.11.2020 | 11,94 | 12,07 | 11,76 | 11,92 | 2,85% | - |
| 02.11.2020 | 12,10 | 12,10 | 11,47 | 11,59 | -1,78% | - |
| 30.10.2020 | 11,97 | 12,07 | 11,52 | 11,80 | -2,32% | - |
| 29.10.2020 | 11,82 | 12,17 | 11,78 | 12,08 | 2,20% | - |
| 28.10.2020 | 11,79 | 11,94 | 11,71 | 11,82 | -2,48% | - |
| 27.10.2020 | 12,36 | 12,38 | 11,87 | 12,12 | -0,86% | - |
| 26.10.2020 | 12,15 | 12,26 | 12,00 | 12,23 | 0,66% | - |
| 23.10.2020 | 12,31 | 12,53 | 12,15 | 12,15 | -0,41% | - |
| 22.10.2020 | 12,05 | 12,28 | 11,95 | 12,20 | 2,09% | - |
| 21.10.2020 | 11,89 | 12,09 | 11,81 | 11,95 | -0,13% | - |
| 20.10.2020 | 12,07 | 12,17 | 11,92 | 11,96 | 1,31% | - |
| 19.10.2020 | 11,97 | 12,07 | 11,77 | 11,81 | -0,25% | - |
| 16.10.2020 | 12,05 | 12,27 | 11,84 | 11,84 | -5,09% | - |
| 15.10.2020 | 12,02 | 12,47 | 11,98 | 12,47 | 3,96% | - |
| 14.10.2020 | 12,03 | 12,13 | 11,94 | 12,00 | -1,03% | - |
| 13.10.2020 | 12,12 | 12,15 | 11,88 | 12,12 | -0,12% | - |
| 12.10.2020 | 12,08 | 12,17 | 11,92 | 12,14 | 0,87% | - |
| 09.10.2020 | 12,13 | 12,19 | 11,94 | 12,03 | -0,62% | - |
| 08.10.2020 | 11,97 | 12,14 | 11,82 | 12,11 | 2,98% | - |
| 07.10.2020 | 11,92 | 11,95 | 11,63 | 11,76 | -1,30% | - |
| 06.10.2020 | 11,88 | 12,27 | 11,84 | 11,91 | -0,67% | - |
| 05.10.2020 | 12,04 | 12,05 | 11,99 | 11,99 | -0,29% | - |