Echtzeit-Aktienkurs STRATS Trust
Bid:
Ask:
Aktienkurse zur STRATS Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,53 | 22,57 | 20,60 | 21,19 | -0,70% | - |
| 23.02.2021 | 22,86 | 22,99 | 21,34 | 21,34 | 1,89% | - |
| 22.02.2021 | 20,94 | 20,94 | 20,94 | 20,94 | 0,24% | - |
| 19.02.2021 | 20,89 | 20,89 | 19,63 | 20,89 | -0,10% | - |
| 18.02.2021 | 20,91 | 20,91 | 20,91 | 20,91 | 0,00% | - |
| 17.02.2021 | 20,91 | 20,91 | 20,91 | 20,91 | 0,00% | - |
| 16.02.2021 | 20,91 | 20,91 | 20,91 | 20,91 | 0,10% | - |
| 12.02.2021 | 20,89 | 20,89 | 20,89 | 20,89 | -0,29% | - |
| 11.02.2021 | 22,37 | 22,81 | 20,95 | 20,95 | 0,00% | - |
| 10.02.2021 | 20,95 | 20,95 | 20,95 | 20,95 | -0,43% | - |
| 09.02.2021 | 21,04 | 21,04 | 21,04 | 21,04 | 0,24% | - |
| 08.02.2021 | 20,99 | 22,12 | 20,99 | 20,99 | 0,21% | - |
| 05.02.2021 | 20,95 | 20,95 | 20,95 | 20,95 | 0,43% | - |
| 03.02.2021 | 0,00 | 20,86 | 0,00 | 20,86 | -3,00% | - |
| 28.01.2021 | 20,41 | 22,15 | 20,41 | 21,50 | -1,26% | - |
| 22.01.2021 | 20,86 | 21,78 | 20,86 | 21,78 | -5,28% | - |
| 21.01.2021 | 22,30 | 22,99 | 22,30 | 22,99 | 13,06% | - |
| 20.01.2021 | 20,86 | 20,86 | 20,34 | 20,34 | -3,58% | - |
| 12.01.2021 | 19,75 | 21,09 | 19,75 | 21,09 | 2,90% | - |
| 07.01.2021 | 20,97 | 21,57 | 20,50 | 20,50 | -2,82% | - |
| 29.12.2020 | 21,09 | 21,09 | 21,09 | 21,09 | 0,00% | - |
| 28.12.2020 | 21,09 | 21,09 | 21,09 | 21,09 | 0,07% | - |
| 24.12.2020 | 22,51 | 22,51 | 21,08 | 21,08 | -8,33% | - |
| 23.12.2020 | 22,99 | 22,99 | 22,99 | 22,99 | 0,17% | - |
| 14.12.2020 | 0,00 | 22,95 | 0,00 | 22,95 | 11,73% | - |
| 08.12.2020 | 20,54 | 20,54 | 20,54 | 20,54 | -2,40% | - |
| 07.12.2020 | 20,56 | 21,05 | 20,56 | 21,05 | 2,28% | - |
| 02.12.2020 | 20,58 | 20,58 | 20,58 | 20,58 | -22,77% | - |
| 27.11.2020 | 21,99 | 26,64 | 21,99 | 26,64 | 28,20% | - |
| 25.11.2020 | 20,78 | 20,78 | 20,78 | 20,78 | 2,16% | - |
| 19.11.2020 | 20,34 | 20,34 | 20,34 | 20,34 | -0,12% | - |
| 17.11.2020 | 20,37 | 20,37 | 20,37 | 20,37 | 0,25% | - |
| 13.11.2020 | 20,32 | 20,32 | 20,32 | 20,32 | 0,02% | - |
| 11.11.2020 | 18,96 | 20,31 | 18,96 | 20,31 | -2,78% | - |
| 09.11.2020 | 20,89 | 20,89 | 20,89 | 20,89 | -0,76% | - |
| 06.11.2020 | 21,51 | 21,51 | 21,05 | 21,05 | 0,24% | - |
| 05.11.2020 | 21,00 | 21,68 | 21,00 | 21,00 | 5,05% | - |
| 04.11.2020 | 21,39 | 21,39 | 19,99 | 19,99 | 0,58% | - |
| 27.10.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 26.10.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 23.10.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 22.10.2020 | 20,33 | 20,33 | 19,88 | 19,88 | 0,00% | - |
| 21.10.2020 | 19,88 | 19,88 | 19,87 | 19,88 | 0,00% | - |
| 20.10.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 19.10.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,66% | - |
| 16.10.2020 | 20,20 | 20,33 | 19,29 | 19,75 | 2,92% | - |
| 15.10.2020 | 19,30 | 20,21 | 19,19 | 19,19 | -2,84% | - |
| 14.10.2020 | 19,44 | 19,75 | 18,52 | 19,75 | -0,63% | - |
| 13.10.2020 | 19,74 | 20,98 | 19,28 | 19,87 | 7,38% | - |
| 12.10.2020 | 18,51 | 18,51 | 18,51 | 18,51 | -4,79% | - |
| 09.10.2020 | 18,51 | 19,44 | 18,51 | 19,44 | -1,62% | - |
| 08.10.2020 | 20,08 | 20,08 | 19,29 | 19,76 | -0,43% | - |
| 07.10.2020 | 20,08 | 20,08 | 19,29 | 19,84 | 1,43% | - |
| 06.10.2020 | 20,08 | 20,08 | 19,29 | 19,56 | 2,35% | - |
| 05.10.2020 | 19,78 | 19,78 | 19,11 | 19,11 | -4,83% | - |
| 02.10.2020 | 0,00 | 20,08 | 0,00 | 20,08 | 2,14% | - |
| 30.09.2020 | 19,59 | 19,67 | 19,41 | 19,66 | 2,93% | - |
| 29.09.2020 | 18,51 | 19,10 | 18,51 | 19,10 | -2,48% | - |
| 23.09.2020 | 19,78 | 20,24 | 19,13 | 19,59 | -1,73% | - |
| 22.09.2020 | 20,14 | 20,60 | 19,48 | 19,93 | 0,71% | - |
| 21.09.2020 | 21,10 | 21,10 | 19,79 | 19,79 | 0,38% | - |
| 18.09.2020 | 18,49 | 19,72 | 18,49 | 19,72 | -0,33% | - |
| 17.09.2020 | 20,18 | 21,11 | 19,31 | 19,78 | 1,41% | - |
| 16.09.2020 | 17,95 | 20,16 | 17,95 | 19,51 | -1,14% | - |
| 11.09.2020 | 19,73 | 20,18 | 19,73 | 19,73 | 3,87% | - |
| 10.09.2020 | 20,00 | 20,00 | 19,00 | 19,00 | -1,07% | - |
| 09.09.2020 | 20,06 | 20,06 | 19,20 | 19,20 | 1,21% | - |
| 08.09.2020 | 20,06 | 20,06 | 18,97 | 18,97 | -0,13% | - |
| 04.09.2020 | 20,06 | 20,06 | 19,00 | 19,00 | 1,20% | - |
| 03.09.2020 | 19,74 | 20,40 | 18,77 | 18,77 | -6,29% | - |
| 02.09.2020 | 19,01 | 20,40 | 19,01 | 20,03 | 0,00% | - |
| 01.09.2020 | 20,04 | 20,04 | 20,03 | 20,03 | 1,06% | - |
| 31.08.2020 | 21,21 | 21,21 | 19,82 | 19,82 | 0,00% | - |
| 28.08.2020 | 19,82 | 19,82 | 19,82 | 19,82 | -0,10% | - |
| 27.08.2020 | 21,25 | 21,25 | 19,84 | 19,84 | -0,50% | - |
| 26.08.2020 | 18,63 | 19,94 | 18,63 | 19,94 | 0,91% | - |
| 25.08.2020 | 20,94 | 20,94 | 19,76 | 19,76 | -0,80% | - |
| 24.08.2020 | 19,92 | 21,26 | 19,92 | 19,92 | 1,32% | - |
| 21.08.2020 | 20,89 | 20,89 | 19,66 | 19,66 | 0,82% | - |
| 19.08.2020 | 0,00 | 19,51 | 0,00 | 19,50 | 0,08% | - |
| 18.08.2020 | 21,26 | 21,26 | 19,49 | 19,49 | -0,20% | - |
| 17.08.2020 | 20,63 | 20,63 | 19,49 | 19,53 | -1,61% | - |
| 14.08.2020 | 21,26 | 21,26 | 19,48 | 19,85 | 2,14% | - |
| 13.08.2020 | 18,35 | 19,80 | 18,35 | 19,43 | 0,39% | - |
| 12.08.2020 | 20,47 | 20,47 | 18,91 | 19,36 | 0,00% | - |
| 11.08.2020 | 20,47 | 20,47 | 19,36 | 19,36 | -0,77% | - |
| 10.08.2020 | 20,77 | 20,77 | 19,51 | 19,51 | 0,49% | - |
| 06.08.2020 | 18,06 | 19,41 | 18,06 | 19,41 | 0,00% | - |
| 05.08.2020 | 19,25 | 19,41 | 18,81 | 19,41 | 0,70% | - |
| 04.08.2020 | 17,79 | 19,28 | 17,79 | 19,28 | 0,00% | - |
| 03.08.2020 | 19,11 | 19,28 | 18,68 | 19,28 | -7,20% | - |
| 31.07.2020 | 20,77 | 20,77 | 20,77 | 20,77 | 10,13% | - |
| 30.07.2020 | 20,77 | 20,77 | 18,86 | 18,86 | -1,28% | - |
| 29.07.2020 | 20,47 | 20,47 | 19,09 | 19,11 | 1,27% | - |
| 28.07.2020 | 17,75 | 18,87 | 17,75 | 18,87 | -0,08% | - |
| 27.07.2020 | 20,77 | 20,77 | 18,88 | 18,88 | 0,88% | - |
| 24.07.2020 | 19,83 | 19,83 | 18,72 | 18,72 | -0,66% | - |
| 23.07.2020 | 20,08 | 20,08 | 18,84 | 18,84 | 0,00% | - |
| 22.07.2020 | 20,08 | 20,08 | 18,84 | 18,84 | 0,00% | - |
| 21.07.2020 | 18,84 | 18,84 | 18,84 | 18,84 | -0,19% | - |