Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,05 | 26,38 | 24,37 | 25,73 | -0,14% | - |
| 25.02.2021 | 25,58 | 26,32 | 25,58 | 25,76 | -4,70% | - |
| 24.02.2021 | 24,91 | 27,03 | 0,00 | 27,03 | 10,73% | - |
| 23.02.2021 | 24,89 | 25,40 | 23,94 | 24,41 | 1,37% | - |
| 22.02.2021 | 24,84 | 25,26 | 24,08 | 24,08 | -3,68% | - |
| 19.02.2021 | 24,22 | 25,73 | 23,62 | 25,00 | 2,46% | - |
| 18.02.2021 | 25,67 | 25,67 | 24,12 | 24,40 | -3,02% | - |
| 17.02.2021 | 24,77 | 26,57 | 24,18 | 25,16 | -2,27% | - |
| 16.02.2021 | 26,22 | 26,76 | 25,61 | 25,75 | -2,83% | - |
| 12.02.2021 | 26,15 | 27,04 | 26,14 | 26,50 | -0,77% | - |
| 11.02.2021 | 27,49 | 27,95 | 26,44 | 26,70 | -2,11% | - |
| 10.02.2021 | 27,06 | 28,51 | 27,06 | 27,28 | -0,67% | - |
| 09.02.2021 | 27,28 | 28,71 | 26,65 | 27,46 | 1,93% | - |
| 08.02.2021 | 26,49 | 26,96 | 25,35 | 26,94 | 5,90% | - |
| 05.02.2021 | 25,64 | 26,43 | 25,21 | 25,44 | -1,45% | - |
| 04.02.2021 | 25,36 | 25,82 | 25,36 | 25,82 | 0,92% | - |
| 03.02.2021 | 26,56 | 26,72 | 24,98 | 25,58 | -2,70% | - |
| 02.02.2021 | 26,21 | 26,37 | 26,05 | 26,29 | 1,08% | - |
| 01.02.2021 | 26,01 | 26,01 | 26,01 | 26,01 | -1,44% | - |
| 29.01.2021 | 25,27 | 27,67 | 25,27 | 26,39 | 3,05% | - |
| 28.01.2021 | 26,85 | 26,85 | 24,83 | 25,61 | -6,67% | - |
| 27.01.2021 | 27,63 | 27,80 | 26,06 | 27,44 | 3,49% | - |
| 26.01.2021 | 26,76 | 28,40 | 26,27 | 26,52 | 0,86% | - |
| 25.01.2021 | 25,32 | 26,29 | 24,58 | 26,29 | 6,42% | - |
| 22.01.2021 | 24,47 | 25,80 | 24,17 | 24,71 | -2,47% | - |
| 21.01.2021 | 25,31 | 25,94 | 24,00 | 25,33 | -0,04% | - |
| 20.01.2021 | 26,88 | 26,89 | 25,01 | 25,34 | -1,46% | - |
| 19.01.2021 | 26,49 | 26,98 | 25,35 | 25,72 | -2,50% | - |
| 15.01.2021 | 27,26 | 28,10 | 25,82 | 26,38 | 0,04% | - |
| 14.01.2021 | 27,01 | 27,42 | 26,37 | 26,37 | -2,60% | - |
| 13.01.2021 | 27,93 | 28,60 | 25,73 | 27,07 | 1,20% | - |
| 12.01.2021 | 27,20 | 27,44 | 26,16 | 26,75 | 5,81% | - |
| 11.01.2021 | 25,73 | 25,97 | 24,59 | 25,28 | 1,57% | - |
| 08.01.2021 | 25,77 | 26,07 | 24,62 | 24,89 | -4,84% | - |
| 07.01.2021 | 24,75 | 27,50 | 24,75 | 26,16 | 4,10% | - |
| 06.01.2021 | 24,61 | 25,33 | 24,26 | 25,13 | 2,26% | - |
| 05.01.2021 | 24,10 | 25,51 | 23,86 | 24,57 | 2,78% | - |
| 04.01.2021 | 25,80 | 25,80 | 23,77 | 23,91 | -6,93% | - |
| 31.12.2020 | 24,43 | 26,05 | 24,43 | 25,69 | 2,76% | - |
| 30.12.2020 | 24,53 | 25,22 | 24,53 | 25,00 | 0,79% | - |
| 29.12.2020 | 24,03 | 24,80 | 23,21 | 24,80 | 2,48% | - |
| 28.12.2020 | 23,11 | 24,73 | 23,11 | 24,20 | -8,12% | - |
| 24.12.2020 | 23,44 | 26,34 | 23,08 | 26,34 | 12,97% | - |
| 23.12.2020 | 22,97 | 23,60 | 22,75 | 23,32 | 3,90% | - |
| 22.12.2020 | 23,14 | 23,72 | 22,40 | 22,44 | -6,07% | - |
| 21.12.2020 | 23,76 | 24,89 | 23,52 | 23,89 | -5,10% | - |
| 18.12.2020 | 26,87 | 27,45 | 25,08 | 25,18 | -3,69% | - |
| 17.12.2020 | 26,31 | 27,06 | 25,78 | 26,14 | -1,91% | - |
| 16.12.2020 | 26,11 | 27,26 | 25,57 | 26,65 | 1,33% | - |
| 15.12.2020 | 25,20 | 26,51 | 24,93 | 26,30 | 3,32% | - |
| 14.12.2020 | 25,48 | 25,91 | 24,62 | 25,46 | 0,51% | - |
| 11.12.2020 | 24,73 | 25,33 | 24,23 | 25,33 | 0,46% | - |
| 10.12.2020 | 24,51 | 25,49 | 24,27 | 25,21 | 3,98% | - |
| 09.12.2020 | 24,67 | 25,67 | 24,25 | 24,25 | -8,27% | - |
| 08.12.2020 | 24,95 | 2.156,64 | 14,36 | 26,43 | 6,21% | - |
| 07.12.2020 | 24,29 | 25,13 | 24,28 | 24,89 | -3,10% | - |
| 04.12.2020 | 25,18 | 25,75 | 24,27 | 25,68 | 3,90% | - |
| 03.12.2020 | 24,81 | 25,14 | 24,36 | 24,72 | -98,85% | - |
| 02.12.2020 | 25,22 | 2.157,82 | 24,29 | 2.157,82 | 8.512,35% | - |
| 01.12.2020 | 25,10 | 25,74 | 23,98 | 25,06 | 0,91% | - |
| 30.11.2020 | 24,92 | 25,23 | 23,95 | 24,83 | -33,33% | - |
| 27.11.2020 | 25,43 | 37,25 | 24,44 | 37,25 | 43,50% | - |
| 25.11.2020 | 25,85 | 27,63 | 25,46 | 25,96 | 0,46% | - |
| 24.11.2020 | 24,90 | 26,64 | 24,32 | 25,84 | 5,88% | - |
| 23.11.2020 | 25,06 | 25,25 | 24,10 | 24,40 | 0,33% | - |
| 20.11.2020 | 24,62 | 24,90 | 23,89 | 24,32 | -2,47% | - |
| 19.11.2020 | 25,15 | 25,45 | 24,70 | 24,94 | -1,27% | - |
| 18.11.2020 | 25,31 | 25,74 | 24,80 | 25,26 | -1,69% | - |
| 17.11.2020 | 25,69 | 25,69 | 25,69 | 25,69 | -1,21% | - |
| 16.11.2020 | 26,27 | 26,94 | 25,45 | 26,01 | 2,95% | - |
| 13.11.2020 | 24,09 | 25,59 | 23,72 | 25,26 | 3,57% | - |
| 12.11.2020 | 25,15 | 25,33 | 23,31 | 24,39 | -3,14% | - |
| 11.11.2020 | 24,72 | 25,84 | 24,05 | 25,18 | 0,60% | - |
| 10.11.2020 | 24,54 | 27,91 | 24,20 | 25,03 | -0,67% | - |
| 09.11.2020 | 22,45 | 26,25 | 22,45 | 25,20 | 12,78% | - |
| 06.11.2020 | 21,93 | 23,92 | 21,39 | 22,35 | -2,95% | - |
| 05.11.2020 | 23,20 | 23,20 | 22,08 | 23,03 | 2,91% | - |
| 04.11.2020 | 23,26 | 23,61 | 21,54 | 22,38 | -4,38% | - |
| 03.11.2020 | 23,57 | 23,96 | 22,75 | 23,40 | 2,90% | - |
| 02.11.2020 | 20,43 | 22,74 | 20,23 | 22,74 | 6,56% | - |
| 30.10.2020 | 21,08 | 22,05 | 21,06 | 21,34 | -1,34% | - |
| 29.10.2020 | 21,06 | 22,01 | 20,84 | 21,63 | 1,34% | - |
| 28.10.2020 | 21,60 | 21,77 | 20,43 | 21,35 | -3,96% | - |
| 27.10.2020 | 22,48 | 22,61 | 22,00 | 22,23 | -0,58% | - |
| 26.10.2020 | 23,27 | 23,35 | 22,17 | 22,36 | -5,28% | - |
| 23.10.2020 | 22,33 | 23,91 | 22,33 | 23,60 | 1,64% | - |
| 22.10.2020 | 22,75 | 23,82 | 22,43 | 23,22 | 3,34% | - |
| 21.10.2020 | 22,96 | 23,29 | 22,01 | 22,47 | -0,90% | - |
| 20.10.2020 | 23,16 | 23,59 | 22,25 | 22,68 | 1,39% | - |
| 19.10.2020 | 23,21 | 23,28 | 22,16 | 22,37 | -2,04% | - |
| 16.10.2020 | 23,15 | 23,65 | 22,41 | 22,83 | 1,33% | - |
| 15.10.2020 | 22,75 | 23,68 | 22,22 | 22,53 | -2,40% | - |
| 14.10.2020 | 22,51 | 23,70 | 22,51 | 23,09 | -1,30% | - |
| 13.10.2020 | 22,53 | 23,79 | 22,53 | 23,39 | -2,70% | - |
| 12.10.2020 | 21,79 | 24,04 | 21,79 | 24,04 | -0,93% | - |
| 09.10.2020 | 25,00 | 25,00 | 23,81 | 24,27 | -1,62% | - |
| 08.10.2020 | 25,05 | 25,48 | 23,89 | 24,67 | 6,89% | - |
| 07.10.2020 | 23,09 | 23,38 | 22,41 | 23,08 | 2,67% | - |
| 06.10.2020 | 22,01 | 22,80 | 20,94 | 22,48 | 0,60% | - |
| 05.10.2020 | 24,55 | 24,55 | 21,64 | 22,34 | 3,59% | - |