Store Capital Corporation
[WKN: A12CRU | ISIN: US8621211007]
Aktienkurse
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% -