11,580$
1,67%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,49 | 11,65 | 11,49 | 11,58 | 1,67% | 2.295,00 |
| 03.05.2024 | 11,43 | 11,43 | 11,11 | 11,39 | 1,06% | 45.219,00 |
| 02.05.2024 | 11,63 | 11,63 | 11,27 | 11,27 | -2,00% | 25.859,00 |
| 01.05.2024 | 11,50 | 11,60 | 11,34 | 11,50 | 0,00% | 59.942,00 |
| 30.04.2024 | 11,22 | 11,52 | 11,22 | 11,50 | 0,61% | 48.170,00 |
| 29.04.2024 | 11,22 | 11,48 | 11,03 | 11,43 | 2,97% | 47.911,00 |
| 26.04.2024 | 11,02 | 11,30 | 10,82 | 11,10 | -1,68% | 44.300,00 |
| 25.04.2024 | 11,25 | 11,42 | 11,25 | 11,29 | 0,53% | 39.564,00 |
| 24.04.2024 | 11,21 | 11,33 | 11,08 | 11,23 | -0,88% | 48.818,00 |
| 23.04.2024 | 10,47 | 11,43 | 10,47 | 11,33 | 8,01% | 101.564,00 |
| 22.04.2024 | 10,24 | 10,60 | 10,21 | 10,49 | 1,84% | 86.117,00 |
| 19.04.2024 | 10,10 | 10,39 | 10,05 | 10,30 | 1,68% | 58.369,00 |
| 18.04.2024 | 10,07 | 10,26 | 10,02 | 10,13 | -0,10% | 88.196,00 |
| 17.04.2024 | 10,19 | 10,30 | 10,11 | 10,14 | 0,30% | 51.178,00 |
| 16.04.2024 | 10,07 | 10,37 | 10,00 | 10,11 | 0,40% | 35.920,00 |
| 15.04.2024 | 10,10 | 10,30 | 9,90 | 10,07 | -0,98% | 52.055,00 |
| 12.04.2024 | 10,36 | 10,47 | 10,15 | 10,17 | -2,40% | 69.864,00 |
| 11.04.2024 | 10,57 | 10,61 | 10,36 | 10,42 | -0,10% | 22.614,00 |
| 10.04.2024 | 10,61 | 10,65 | 10,36 | 10,43 | -2,61% | 34.023,00 |
| 09.04.2024 | 10,45 | 10,99 | 10,38 | 10,71 | 3,18% | 42.227,00 |
| 08.04.2024 | 10,27 | 10,51 | 10,27 | 10,38 | 1,27% | 31.326,00 |
| 05.04.2024 | 10,45 | 10,49 | 10,23 | 10,25 | -1,44% | 67.886,00 |
| 04.04.2024 | 10,37 | 10,45 | 10,16 | 10,40 | 0,68% | 21.268,00 |
| 03.04.2024 | 10,42 | 10,48 | 10,27 | 10,33 | -0,86% | 22.755,00 |
| 02.04.2024 | 10,38 | 10,51 | 10,30 | 10,42 | -0,86% | 31.464,00 |
| 01.04.2024 | 10,17 | 10,51 | 10,08 | 10,51 | 4,89% | 55.294,00 |
| 28.03.2024 | 10,08 | 10,51 | 10,02 | 10,02 | -1,28% | 42.143,00 |
| 27.03.2024 | 10,16 | 10,45 | 10,05 | 10,15 | 0,50% | 43.070,00 |
| 26.03.2024 | 10,28 | 10,40 | 9,91 | 10,10 | -2,42% | 67.168,00 |
| 25.03.2024 | 10,62 | 10,78 | 10,20 | 10,35 | -1,24% | 43.596,00 |
| 22.03.2024 | 10,38 | 10,64 | 10,38 | 10,48 | -0,19% | 24.226,00 |
| 21.03.2024 | 10,34 | 10,74 | 10,25 | 10,50 | 0,86% | 45.694,00 |
| 20.03.2024 | 10,38 | 10,54 | 10,11 | 10,41 | -0,76% | 31.708,00 |
| 19.03.2024 | 10,37 | 10,60 | 10,33 | 10,49 | 0,77% | 28.228,00 |
| 18.03.2024 | 10,64 | 10,79 | 10,30 | 10,41 | -3,25% | 32.681,00 |
| 15.03.2024 | 10,89 | 10,97 | 10,63 | 10,76 | 0,37% | 17.344,00 |
| 14.03.2024 | 10,98 | 10,98 | 10,64 | 10,72 | -2,10% | 14.516,00 |
| 13.03.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 0,92% | 22.820,00 |
| 12.03.2024 | 10,95 | 11,10 | 10,85 | 10,85 | -1,27% | 31.521,00 |
| 11.03.2024 | 10,86 | 11,10 | 10,86 | 10,99 | 0,00% | 19.486,00 |
| 08.03.2024 | 11,10 | 11,18 | 10,89 | 10,99 | -0,99% | 43.882,00 |
| 07.03.2024 | 11,05 | 11,28 | 10,92 | 11,10 | 0,91% | 22.494,00 |
| 06.03.2024 | 11,00 | 11,15 | 10,90 | 11,00 | -0,63% | 51.256,00 |
| 05.03.2024 | 11,28 | 11,39 | 10,91 | 11,07 | -0,36% | 34.516,00 |
| 04.03.2024 | 11,06 | 11,26 | 11,02 | 11,11 | -0,27% | 23.235,00 |
| 01.03.2024 | 11,18 | 11,20 | 10,94 | 11,14 | 1,92% | 27.571,00 |
| 29.02.2024 | 11,13 | 11,30 | 10,85 | 10,93 | -0,64% | 61.483,00 |
| 28.02.2024 | 11,42 | 11,54 | 11,00 | 11,00 | -4,35% | 30.017,00 |
| 27.02.2024 | 10,85 | 11,61 | 10,85 | 11,50 | 5,99% | 51.303,00 |
| 26.02.2024 | 10,90 | 11,13 | 10,82 | 10,85 | -1,27% | 10.267,00 |
| 23.02.2024 | 10,93 | 11,17 | 10,93 | 10,99 | -0,18% | 16.097,00 |
| 22.02.2024 | 11,22 | 11,30 | 11,01 | 11,01 | -1,43% | 27.849,00 |
| 21.02.2024 | 11,01 | 11,17 | 10,83 | 11,17 | 1,92% | 20.390,00 |
| 20.02.2024 | 10,76 | 11,20 | 10,76 | 10,96 | 0,27% | 25.691,00 |
| 16.02.2024 | 10,75 | 11,11 | 10,74 | 10,93 | 1,11% | 39.027,00 |
| 15.02.2024 | 10,67 | 11,07 | 10,67 | 10,81 | 0,56% | 36.046,00 |
| 14.02.2024 | 10,76 | 11,12 | 10,75 | 10,75 | -0,09% | 48.955,00 |
| 13.02.2024 | 11,32 | 11,34 | 10,76 | 10,76 | -4,95% | 33.434,00 |
| 12.02.2024 | 10,98 | 11,42 | 10,98 | 11,32 | 3,00% | 11.365,00 |
| 09.02.2024 | 11,48 | 11,48 | 10,99 | 10,99 | -4,35% | 7.906,00 |
| 08.02.2024 | 10,43 | 11,71 | 10,43 | 11,49 | 10,16% | 37.133,00 |
| 07.02.2024 | 10,67 | 10,88 | 10,36 | 10,43 | -3,25% | 29.969,00 |
| 06.02.2024 | 10,67 | 10,90 | 10,67 | 10,78 | 1,13% | 36.431,00 |
| 05.02.2024 | 11,49 | 11,70 | 10,21 | 10,66 | -7,06% | 79.008,00 |
| 02.02.2024 | 11,50 | 11,79 | 11,25 | 11,47 | 1,06% | 19.621,00 |
| 01.02.2024 | 11,29 | 11,82 | 11,26 | 11,35 | 0,35% | 36.962,00 |
| 31.01.2024 | 11,87 | 12,09 | 11,30 | 11,31 | -3,42% | 32.135,00 |
| 30.01.2024 | 11,58 | 11,76 | 11,31 | 11,71 | 2,90% | 27.818,00 |
| 29.01.2024 | 11,25 | 11,48 | 11,25 | 11,38 | 1,34% | 8.572,00 |
| 26.01.2024 | 11,32 | 11,70 | 11,23 | 11,23 | -0,88% | 21.120,00 |
| 25.01.2024 | 11,32 | 11,52 | 11,18 | 11,33 | -0,79% | 23.122,00 |
| 24.01.2024 | 11,25 | 11,45 | 11,25 | 11,42 | 1,78% | 9.980,00 |
| 23.01.2024 | 11,13 | 11,77 | 11,13 | 11,22 | -5,24% | 43.677,00 |
| 22.01.2024 | 11,06 | 11,88 | 10,79 | 11,84 | 5,06% | 38.752,00 |
| 19.01.2024 | 11,20 | 11,40 | 11,20 | 11,27 | -1,57% | 33.350,00 |
| 18.01.2024 | 11,20 | 11,66 | 11,20 | 11,45 | 2,05% | 55.343,00 |
| 17.01.2024 | 11,71 | 11,91 | 11,11 | 11,22 | -5,79% | 89.789,00 |
| 16.01.2024 | 12,07 | 12,34 | 11,79 | 11,91 | -0,58% | 30.727,00 |
| 12.01.2024 | 11,80 | 12,22 | 11,80 | 11,98 | 0,17% | 16.904,00 |
| 11.01.2024 | 11,78 | 11,96 | 11,61 | 11,96 | 1,27% | 30.532,00 |
| 10.01.2024 | 11,84 | 11,93 | 11,70 | 11,81 | -1,17% | 31.125,00 |
| 09.01.2024 | 12,09 | 12,09 | 11,72 | 11,95 | -1,16% | 21.267,00 |
| 08.01.2024 | 11,99 | 12,12 | 11,70 | 12,09 | 0,83% | 27.711,00 |
| 05.01.2024 | 12,05 | 12,20 | 11,93 | 11,99 | -0,75% | 22.181,00 |
| 04.01.2024 | 12,06 | 12,20 | 11,71 | 12,08 | 1,09% | 28.221,00 |
| 03.01.2024 | 11,70 | 12,07 | 11,70 | 11,95 | 0,34% | 21.046,00 |
| 02.01.2024 | 11,87 | 12,03 | 11,62 | 11,91 | 3,30% | 38.859,00 |
| 29.12.2023 | 12,05 | 12,41 | 11,50 | 11,53 | -4,32% | 58.383,00 |
| 28.12.2023 | 12,05 | 12,46 | 12,00 | 12,05 | -0,99% | 39.806,00 |
| 27.12.2023 | 12,87 | 12,93 | 12,17 | 12,17 | -5,44% | 28.958,00 |
| 26.12.2023 | 13,07 | 13,33 | 12,82 | 12,87 | -1,68% | 15.224,00 |
| 22.12.2023 | 13,39 | 13,39 | 12,99 | 13,09 | -0,38% | 14.229,00 |
| 21.12.2023 | 12,50 | 13,28 | 12,50 | 13,14 | 5,29% | 66.440,00 |
| 20.12.2023 | 13,30 | 13,37 | 12,32 | 12,48 | -5,31% | 73.766,00 |
| 19.12.2023 | 13,24 | 13,30 | 12,81 | 13,18 | 0,69% | 22.577,00 |
| 18.12.2023 | 13,29 | 13,45 | 13,04 | 13,09 | -1,06% | 38.361,00 |
| 15.12.2023 | 14,02 | 14,02 | 13,12 | 13,23 | -5,16% | 303.624,00 |
| 14.12.2023 | 14,15 | 14,76 | 13,64 | 13,95 | 0,14% | 131.820,00 |
| 13.12.2023 | 13,94 | 14,30 | 13,33 | 13,93 | 5,61% | 92.022,00 |
| 12.12.2023 | 13,95 | 14,14 | 12,71 | 13,19 | -5,11% | 64.654,00 |