7,800$
4,28%
Echtzeit-Aktienkurs iStar Inc.
Bid:
Ask:
Aktienkurse zur iStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 7,54 | 7,68 | 7,50 | 7,63 | 2,01% | 2.059.591,00 |
| 29.03.2023 | 7,36 | 7,53 | 7,26 | 7,48 | 3,60% | 1.985.705,00 |
| 28.03.2023 | 7,24 | 7,25 | 7,09 | 7,22 | -0,41% | 2.021.409,00 |
| 27.03.2023 | 7,39 | 7,47 | 7,23 | 7,25 | -0,28% | 1.129.031,00 |
| 24.03.2023 | 6,76 | 7,27 | 6,68 | 7,27 | 6,13% | 2.091.303,00 |
| 23.03.2023 | 6,84 | 7,02 | 6,79 | 6,85 | 0,00% | 1.767.873,00 |
| 22.03.2023 | 7,26 | 7,27 | 6,83 | 6,85 | -5,91% | 2.834.648,00 |
| 21.03.2023 | 7,37 | 7,49 | 7,25 | 7,28 | 0,14% | 1.247.519,00 |
| 20.03.2023 | 6,75 | 7,34 | 6,75 | 7,27 | 7,86% | 2.017.119,00 |
| 17.03.2023 | 6,91 | 6,99 | 6,67 | 6,74 | -4,26% | 3.615.159,00 |
| 16.03.2023 | 6,78 | 7,14 | 6,68 | 7,04 | 1,88% | 1.448.298,00 |
| 15.03.2023 | 6,59 | 6,93 | 6,55 | 6,91 | 1,47% | 1.883.241,00 |
| 14.03.2023 | 7,02 | 7,10 | 6,73 | 6,81 | 1,04% | 1.401.403,00 |
| 13.03.2023 | 6,74 | 6,87 | 6,57 | 6,74 | -2,32% | 2.727.746,00 |
| 10.03.2023 | 7,12 | 7,16 | 6,70 | 6,90 | -3,36% | 1.539.745,00 |
| 09.03.2023 | 7,33 | 7,41 | 7,13 | 7,14 | -2,59% | 1.345.264,00 |
| 08.03.2023 | 7,17 | 7,41 | 7,16 | 7,33 | 2,66% | 1.518.913,00 |
| 07.03.2023 | 7,31 | 7,36 | 7,02 | 7,14 | -2,33% | 1.502.454,00 |
| 06.03.2023 | 7,70 | 7,75 | 7,30 | 7,31 | -5,19% | 719.128,00 |
| 03.03.2023 | 7,53 | 7,78 | 7,49 | 7,71 | 3,35% | 1.529.787,00 |
| 02.03.2023 | 7,29 | 7,46 | 7,12 | 7,46 | 1,36% | 925.213,00 |
| 01.03.2023 | 7,70 | 7,71 | 7,33 | 7,36 | -4,42% | 857.430,00 |
| 28.02.2023 | 7,73 | 7,83 | 7,68 | 7,70 | 0,00% | 1.751.690,00 |
| 27.02.2023 | 7,87 | 7,94 | 7,69 | 7,70 | -0,65% | 762.571,00 |
| 24.02.2023 | 7,73 | 7,81 | 7,61 | 7,75 | -1,77% | 1.275.735,00 |
| 23.02.2023 | 7,84 | 7,98 | 7,68 | 7,89 | 1,15% | 834.118,00 |
| 22.02.2023 | 7,69 | 7,81 | 7,56 | 7,80 | 2,09% | 1.279.313,00 |
| 21.02.2023 | 8,39 | 8,47 | 7,64 | 7,64 | -11,37% | 1.666.583,00 |
| 17.02.2023 | 8,64 | 8,68 | 8,47 | 8,62 | 0,00% | 915.633,00 |
| 16.02.2023 | 8,65 | 8,67 | 8,49 | 8,62 | -2,05% | 931.400,00 |
| 15.02.2023 | 8,71 | 8,92 | 8,71 | 8,80 | -0,90% | 824.110,00 |
| 14.02.2023 | 8,81 | 8,97 | 8,63 | 8,88 | -0,11% | 1.023.274,00 |
| 13.02.2023 | 8,82 | 8,96 | 8,74 | 8,89 | 1,02% | 441.201,00 |
| 10.02.2023 | 8,80 | 8,85 | 8,65 | 8,80 | -0,79% | 652.573,00 |
| 09.02.2023 | 9,18 | 9,27 | 8,86 | 8,87 | -2,10% | 537.494,00 |
| 08.02.2023 | 9,30 | 9,32 | 9,02 | 9,06 | -3,00% | 435.330,00 |
| 07.02.2023 | 9,17 | 9,40 | 9,07 | 9,34 | 0,76% | 849.289,00 |
| 06.02.2023 | 9,39 | 9,46 | 9,12 | 9,27 | -2,83% | 635.431,00 |
| 03.02.2023 | 9,46 | 9,60 | 9,33 | 9,54 | -1,04% | 787.335,00 |
| 02.02.2023 | 9,58 | 9,75 | 9,45 | 9,64 | 2,44% | 796.873,00 |
| 01.02.2023 | 9,22 | 9,50 | 9,09 | 9,41 | 1,40% | 830.031,00 |
| 31.01.2023 | 8,73 | 9,28 | 8,73 | 9,28 | 1,42% | 1.023.642,00 |
| 30.01.2023 | 8,99 | 9,21 | 8,92 | 9,15 | 0,44% | 510.299,00 |
| 27.01.2023 | 9,00 | 9,23 | 8,97 | 9,11 | 1,22% | 552.312,00 |
| 26.01.2023 | 8,88 | 9,02 | 8,77 | 9,00 | 1,69% | 427.734,00 |
| 25.01.2023 | 8,72 | 8,90 | 8,60 | 8,85 | 0,68% | 652.234,00 |
| 24.01.2023 | 6,64 | 8,92 | 7,30 | 8,79 | 0,92% | 587.771,00 |
| 23.01.2023 | 8,70 | 8,82 | 8,58 | 8,71 | 0,00% | 396.922,00 |
| 20.01.2023 | 8,62 | 8,73 | 8,38 | 8,71 | 1,52% | 435.730,00 |
| 19.01.2023 | 8,50 | 8,67 | 8,50 | 8,58 | -0,81% | 351.139,00 |
| 18.01.2023 | 8,88 | 9,07 | 8,59 | 8,65 | -2,15% | 506.570,00 |
| 17.01.2023 | 8,56 | 8,90 | 8,56 | 8,84 | 2,67% | 439.343,00 |
| 13.01.2023 | 8,30 | 8,64 | 8,22 | 8,61 | 1,65% | 644.876,00 |
| 12.01.2023 | 8,48 | 8,50 | 8,29 | 8,47 | 0,71% | 556.645,00 |
| 11.01.2023 | 8,13 | 8,52 | 8,13 | 8,41 | 3,83% | 511.126,00 |
| 10.01.2023 | 8,15 | 8,20 | 7,89 | 8,10 | -0,86% | 550.780,00 |
| 09.01.2023 | 8,18 | 8,31 | 8,01 | 8,17 | 0,74% | 595.411,00 |
| 06.01.2023 | 7,89 | 8,14 | 7,66 | 8,11 | 3,58% | 696.524,00 |
| 05.01.2023 | 8,01 | 8,01 | 7,66 | 7,83 | -3,09% | 557.523,00 |
| 04.01.2023 | 7,90 | 8,21 | 7,86 | 8,08 | 4,12% | 1.109.833,00 |
| 03.01.2023 | 7,79 | 8,04 | 7,64 | 7,76 | 1,70% | 778.046,00 |
| 30.12.2022 | 7,61 | 7,77 | 7,48 | 7,63 | -1,55% | 922.620,00 |
| 29.12.2022 | 7,61 | 7,84 | 7,57 | 7,75 | 2,92% | 822.419,00 |
| 28.12.2022 | 7,49 | 7,76 | 7,49 | 7,53 | 0,27% | 767.756,00 |
| 27.12.2022 | 7,44 | 7,56 | 7,39 | 7,51 | -1,57% | 976.230,00 |
| 23.12.2022 | 7,61 | 7,71 | 7,52 | 7,63 | -0,39% | 788.241,00 |
| 22.12.2022 | 7,60 | 7,72 | 7,45 | 7,66 | -0,65% | 899.514,00 |
| 21.12.2022 | 7,84 | 7,94 | 7,64 | 7,71 | -0,39% | 978.563,00 |
| 20.12.2022 | 7,63 | 7,87 | 7,52 | 7,74 | 1,57% | 838.575,00 |
| 19.12.2022 | 7,64 | 7,91 | 7,47 | 7,62 | -0,65% | 894.656,00 |
| 16.12.2022 | 7,54 | 7,70 | 7,39 | 7,67 | -0,52% | 4.263.088,00 |
| 15.12.2022 | 7,51 | 7,80 | 7,46 | 7,71 | 0,52% | 880.236,00 |
| 14.12.2022 | 7,56 | 7,71 | 7,46 | 7,67 | 0,66% | 1.216.326,00 |
| 13.12.2022 | 7,97 | 8,15 | 7,55 | 7,62 | 1,46% | 1.276.276,00 |
| 12.12.2022 | 7,36 | 7,58 | 7,30 | 7,51 | 1,49% | 1.574.969,00 |
| 09.12.2022 | 7,27 | 7,55 | 7,04 | 7,40 | 0,27% | 1.275.026,00 |
| 08.12.2022 | 7,70 | 7,91 | 7,35 | 7,38 | -3,78% | 2.001.240,00 |
| 07.12.2022 | 7,60 | 7,84 | 7,53 | 7,67 | 0,52% | 614.562,00 |
| 06.12.2022 | 7,85 | 7,86 | 7,51 | 7,63 | -3,05% | 583.396,00 |
| 05.12.2022 | 7,96 | 8,20 | 7,84 | 7,87 | -2,11% | 633.263,00 |
| 02.12.2022 | 7,76 | 8,08 | 7,74 | 8,04 | 1,01% | 463.751,00 |
| 01.12.2022 | 8,01 | 8,48 | 7,84 | 7,96 | -0,87% | 957.014,00 |
| 30.11.2022 | 7,75 | 8,05 | 7,41 | 8,03 | -18,89% | 1.887.553,00 |
| 29.11.2022 | 9,79 | 10,01 | 9,60 | 9,90 | 1,75% | 1.701.434,00 |
| 28.11.2022 | 10,29 | 10,29 | 9,66 | 9,73 | -6,35% | 1.573.332,00 |
| 25.11.2022 | 10,50 | 10,50 | 10,27 | 10,39 | -0,67% | 279.179,00 |
| 23.11.2022 | 10,64 | 10,72 | 10,37 | 10,46 | -2,70% | 627.362,00 |
| 22.11.2022 | 10,81 | 10,81 | 10,43 | 10,75 | 2,09% | 1.043.378,00 |
| 21.11.2022 | 10,42 | 10,57 | 10,29 | 10,53 | 0,19% | 691.852,00 |
| 18.11.2022 | 10,69 | 10,71 | 10,31 | 10,51 | 2,14% | 542.015,00 |
| 17.11.2022 | 10,58 | 10,58 | 10,02 | 10,29 | -4,63% | 778.180,00 |
| 16.11.2022 | 10,91 | 11,03 | 10,77 | 10,79 | -2,00% | 741.287,00 |
| 15.11.2022 | 11,06 | 11,35 | 10,93 | 11,01 | 2,04% | 883.357,00 |
| 14.11.2022 | 11,29 | 11,29 | 10,79 | 10,79 | -5,93% | 773.061,00 |
| 11.11.2022 | 11,63 | 11,98 | 11,31 | 11,47 | -0,86% | 1.157.893,00 |
| 10.11.2022 | 10,50 | 11,62 | 10,49 | 11,57 | 17,46% | 1.249.521,00 |
| 09.11.2022 | 10,09 | 10,34 | 9,71 | 9,85 | -4,00% | 860.243,00 |
| 08.11.2022 | 10,43 | 10,48 | 10,03 | 10,26 | -0,87% | 812.548,00 |
| 07.11.2022 | 10,52 | 10,55 | 10,06 | 10,35 | 0,00% | 686.019,00 |
| 04.11.2022 | 10,39 | 10,49 | 10,02 | 10,35 | 1,97% | 760.615,00 |