Echtzeit-Aktienkurs Store Capital Corporation
Bid:
Ask:
Aktienkurse zur Store Capital Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,20 | 34,22 | 33,01 | 33,38 | -1,46% | - |
25.02.2021 | 35,61 | 35,71 | 33,63 | 33,87 | -3,37% | - |
24.02.2021 | 34,37 | 35,14 | 0,00 | 35,05 | 2,64% | - |
23.02.2021 | 33,30 | 34,16 | 0,00 | 34,15 | 2,78% | - |
22.02.2021 | 32,98 | 33,41 | 32,88 | 33,23 | 2,17% | - |
19.02.2021 | 32,66 | 32,84 | 32,40 | 32,52 | 1,28% | - |
18.02.2021 | 32,62 | 32,75 | 32,07 | 32,11 | -1,89% | - |
17.02.2021 | 32,97 | 33,15 | 32,61 | 32,73 | -1,55% | - |
16.02.2021 | 33,20 | 33,34 | 32,74 | 33,25 | 1,14% | - |
12.02.2021 | 33,07 | 33,23 | 32,69 | 32,87 | -0,86% | - |
11.02.2021 | 33,46 | 33,49 | 32,91 | 33,16 | 0,35% | - |
10.02.2021 | 33,50 | 33,75 | 32,82 | 33,04 | 1,60% | - |
09.02.2021 | 32,39 | 32,64 | 32,16 | 32,52 | 0,39% | - |
08.02.2021 | 32,73 | 32,75 | 32,32 | 32,40 | -1,86% | - |
05.02.2021 | 32,94 | 33,15 | 32,79 | 33,01 | 0,93% | - |
04.02.2021 | 32,74 | 32,75 | 32,70 | 32,71 | 1,68% | - |
03.02.2021 | 31,77 | 32,25 | 31,59 | 32,17 | 0,26% | - |
02.02.2021 | 32,08 | 32,33 | 31,83 | 32,08 | 1,70% | - |
01.02.2021 | 31,58 | 31,58 | 31,52 | 31,55 | 1,74% | - |
29.01.2021 | 31,01 | 31,01 | 31,01 | 31,01 | -2,88% | - |
28.01.2021 | 31,77 | 32,23 | 31,68 | 31,93 | 0,66% | - |
27.01.2021 | 32,80 | 32,99 | 31,60 | 31,72 | -2,89% | - |
26.01.2021 | 32,46 | 32,81 | 32,32 | 32,66 | 1,19% | - |
25.01.2021 | 32,66 | 32,88 | 32,05 | 32,28 | 1,67% | - |
22.01.2021 | 31,15 | 31,79 | 31,01 | 31,75 | 0,91% | - |
21.01.2021 | 31,39 | 31,48 | 31,39 | 31,46 | 0,25% | - |
20.01.2021 | 31,16 | 31,50 | 31,13 | 31,38 | 1,90% | - |
19.01.2021 | 30,80 | 31,29 | 30,75 | 30,80 | -0,06% | - |
15.01.2021 | 30,38 | 30,93 | 30,31 | 30,82 | -0,52% | - |
14.01.2021 | 30,97 | 31,15 | 30,61 | 30,98 | 0,45% | - |
13.01.2021 | 30,69 | 31,11 | 30,53 | 30,84 | 1,65% | - |
12.01.2021 | 30,34 | 30,34 | 30,34 | 30,34 | -0,88% | - |
11.01.2021 | 30,96 | 30,96 | 30,58 | 30,61 | -1,31% | - |
08.01.2021 | 30,92 | 31,28 | 30,82 | 31,01 | -1,04% | - |
07.01.2021 | 31,73 | 31,80 | 30,48 | 31,34 | -3,53% | - |
06.01.2021 | 32,60 | 33,00 | 31,99 | 32,48 | -0,11% | - |
05.01.2021 | 32,32 | 32,67 | 32,19 | 32,52 | 1,17% | - |
04.01.2021 | 33,08 | 33,12 | 32,01 | 32,14 | -5,39% | - |
31.12.2020 | 33,39 | 34,09 | 33,37 | 33,97 | 0,49% | - |
30.12.2020 | 34,32 | 34,32 | 33,22 | 33,81 | -0,76% | - |
29.12.2020 | 33,08 | 34,17 | 33,02 | 34,07 | 0,06% | - |
28.12.2020 | 33,18 | 34,59 | 33,08 | 34,05 | 0,15% | - |
24.12.2020 | 33,00 | 34,00 | 32,58 | 34,00 | 2,98% | - |
23.12.2020 | 33,13 | 33,30 | 32,78 | 33,01 | -0,56% | - |
22.12.2020 | 32,56 | 33,30 | 32,50 | 33,20 | 2,37% | - |
21.12.2020 | 31,96 | 32,53 | 31,87 | 32,43 | -3,02% | - |
18.12.2020 | 33,04 | 34,21 | 31,83 | 33,44 | 11,01% | - |
17.12.2020 | 33,49 | 33,71 | 30,12 | 30,12 | -10,99% | - |
16.12.2020 | 33,42 | 33,99 | 33,18 | 33,84 | 2,95% | - |
15.12.2020 | 32,38 | 33,15 | 32,15 | 32,87 | 1,06% | - |
14.12.2020 | 33,19 | 33,31 | 32,39 | 32,53 | -0,20% | - |
11.12.2020 | 32,54 | 32,64 | 32,08 | 32,59 | -0,02% | - |
10.12.2020 | 32,61 | 32,75 | 32,48 | 32,60 | -0,28% | - |
09.12.2020 | 32,83 | 32,85 | 32,38 | 32,69 | 0,65% | - |
08.12.2020 | 32,61 | 33,27 | 32,34 | 32,48 | 20,55% | - |
07.12.2020 | 32,81 | 33,09 | 26,94 | 26,94 | -19,03% | - |
04.12.2020 | 33,43 | 33,57 | 33,08 | 33,27 | -1,26% | - |
03.12.2020 | 32,42 | 33,70 | 32,39 | 33,70 | 5,33% | - |
02.12.2020 | 32,26 | 32,44 | 31,33 | 31,99 | -0,88% | - |
01.12.2020 | 32,80 | 32,89 | 32,27 | 32,28 | -0,77% | - |
30.11.2020 | 32,63 | 32,81 | 32,38 | 32,53 | -2,43% | - |
27.11.2020 | 33,34 | 33,47 | 33,13 | 33,34 | -2,54% | - |
25.11.2020 | 33,60 | 34,22 | 33,04 | 34,21 | 3,65% | - |
24.11.2020 | 33,30 | 33,93 | 32,96 | 33,00 | 2,92% | - |
23.11.2020 | 32,55 | 32,97 | 32,03 | 32,07 | 1,14% | - |
20.11.2020 | 31,76 | 32,00 | 31,60 | 31,71 | -2,07% | - |
19.11.2020 | 32,00 | 32,38 | 31,99 | 32,38 | 2,75% | - |
18.11.2020 | 32,49 | 32,88 | 31,51 | 31,51 | -2,23% | - |
17.11.2020 | 31,69 | 32,45 | 31,39 | 32,23 | -0,97% | - |
16.11.2020 | 32,64 | 32,98 | 32,31 | 32,55 | 3,38% | - |
13.11.2020 | 30,91 | 31,57 | 30,81 | 31,48 | 3,45% | - |
12.11.2020 | 30,42 | 30,43 | 30,42 | 30,43 | -2,30% | - |
11.11.2020 | 31,01 | 31,76 | 30,78 | 31,15 | -3,28% | - |
10.11.2020 | 30,46 | 32,25 | 0,00 | 32,20 | 7,76% | - |
09.11.2020 | 30,35 | 30,47 | 29,23 | 29,88 | 9,51% | - |
06.11.2020 | 27,54 | 28,04 | 27,07 | 27,29 | 0,18% | - |
05.11.2020 | 27,39 | 28,17 | 27,13 | 27,24 | -0,13% | - |
04.11.2020 | 27,22 | 27,56 | 26,91 | 27,27 | -0,76% | - |
03.11.2020 | 26,93 | 27,64 | 26,76 | 27,48 | 4,01% | - |
02.11.2020 | 26,28 | 26,74 | 26,05 | 26,42 | 3,20% | - |
30.10.2020 | 25,73 | 25,83 | 25,26 | 25,60 | -1,41% | - |
29.10.2020 | 25,43 | 26,20 | 25,38 | 25,97 | 1,76% | - |
28.10.2020 | 25,78 | 25,94 | 25,44 | 25,52 | -2,84% | - |
27.10.2020 | 26,27 | 26,27 | 26,26 | 26,26 | -2,76% | - |
26.10.2020 | 27,29 | 27,33 | 26,77 | 27,01 | -4,02% | - |
23.10.2020 | 28,04 | 28,19 | 27,74 | 28,14 | 1,06% | - |
22.10.2020 | 27,35 | 27,85 | 27,21 | 27,84 | 2,73% | - |
21.10.2020 | 26,78 | 27,17 | 26,65 | 27,10 | 0,35% | - |
20.10.2020 | 27,11 | 27,27 | 26,81 | 27,01 | 1,01% | - |
19.10.2020 | 0,00 | 27,28 | 0,00 | 26,74 | -1,58% | - |
16.10.2020 | 27,22 | 27,46 | 27,08 | 27,17 | -1,02% | - |
15.10.2020 | 27,18 | 27,69 | 27,13 | 27,45 | 0,57% | - |
14.10.2020 | 27,43 | 27,47 | 27,01 | 27,29 | -0,53% | - |
13.10.2020 | 27,97 | 28,09 | 27,27 | 27,44 | -2,04% | - |
12.10.2020 | 28,01 | 28,01 | 28,01 | 28,01 | 0,05% | - |
09.10.2020 | 28,27 | 28,37 | 27,92 | 27,99 | -1,50% | - |
08.10.2020 | 28,13 | 28,47 | 27,90 | 28,42 | 1,65% | - |
07.10.2020 | 28,45 | 28,46 | 27,93 | 27,96 | -1,91% | - |
06.10.2020 | 28,80 | 29,19 | 28,32 | 28,50 | -1,30% | - |
05.10.2020 | 28,62 | 29,24 | 0,00 | 28,88 | -0,10% | - |