32,210$
Echtzeit-Aktienkurs Store Capital Corporation
Bid:
Ask:
Aktienkurse zur Store Capital Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 32,22 | 32,23 | 32,21 | 32,21 | 0,00% | 8.974.063,00 |
| 01.02.2023 | 32,21 | 32,25 | 32,21 | 32,21 | 0,00% | 3.069.732,00 |
| 31.01.2023 | 32,20 | 32,22 | 32,20 | 32,21 | 0,00% | 4.696.717,00 |
| 30.01.2023 | 32,20 | 32,22 | 32,19 | 32,21 | 0,03% | 2.504.532,00 |
| 27.01.2023 | 32,16 | 32,20 | 32,15 | 32,20 | 0,16% | 1.618.555,00 |
| 26.01.2023 | 32,16 | 32,16 | 32,14 | 32,15 | -0,03% | 2.111.777,00 |
| 25.01.2023 | 32,15 | 32,16 | 32,14 | 32,16 | 0,03% | 1.206.269,00 |
| 24.01.2023 | 32,14 | 32,17 | 32,12 | 32,15 | -0,06% | 1.793.537,00 |
| 23.01.2023 | 32,15 | 32,17 | 32,14 | 32,17 | 0,03% | 965.020,00 |
| 20.01.2023 | 32,12 | 32,16 | 32,12 | 32,16 | 0,09% | 2.056.227,00 |
| 19.01.2023 | 32,13 | 32,14 | 32,11 | 32,13 | 0,00% | 1.734.677,00 |
| 18.01.2023 | 32,15 | 32,18 | 32,12 | 32,13 | -0,06% | 2.739.612,00 |
| 17.01.2023 | 32,12 | 32,15 | 32,12 | 32,15 | 0,09% | 2.001.335,00 |
| 13.01.2023 | 32,11 | 32,15 | 32,10 | 32,12 | 0,06% | 1.779.807,00 |
| 12.01.2023 | 32,12 | 32,14 | 32,10 | 32,10 | -0,06% | 1.914.495,00 |
| 11.01.2023 | 32,10 | 32,14 | 32,10 | 32,12 | 0,03% | 1.095.808,00 |
| 10.01.2023 | 32,08 | 32,13 | 32,08 | 32,11 | 0,09% | 1.937.516,00 |
| 09.01.2023 | 32,08 | 32,10 | 32,08 | 32,08 | 0,03% | 3.830.350,00 |
| 06.01.2023 | 32,08 | 32,09 | 32,07 | 32,07 | -0,03% | 8.033.728,00 |
| 05.01.2023 | 32,08 | 32,10 | 32,06 | 32,08 | 0,00% | 3.664.123,00 |
| 04.01.2023 | 32,09 | 32,12 | 32,07 | 32,08 | -0,03% | 2.916.470,00 |
| 03.01.2023 | 32,07 | 32,11 | 32,06 | 32,09 | 0,09% | 4.276.851,00 |
| 30.12.2022 | 32,07 | 32,09 | 32,05 | 32,06 | -0,06% | 1.839.148,00 |
| 29.12.2022 | 32,07 | 32,08 | 32,04 | 32,08 | 0,16% | 2.246.182,00 |
| 28.12.2022 | 32,03 | 32,07 | 32,03 | 32,03 | 0,00% | 2.355.595,00 |
| 27.12.2022 | 32,01 | 32,06 | 32,01 | 32,03 | -0,03% | 1.631.035,00 |
| 23.12.2022 | 32,02 | 32,06 | 32,01 | 32,04 | -0,06% | 1.119.301,00 |
| 22.12.2022 | 32,00 | 32,06 | 31,99 | 32,06 | 0,22% | 2.198.266,00 |
| 21.12.2022 | 32,00 | 32,01 | 31,97 | 31,99 | 0,00% | 2.796.238,00 |
| 20.12.2022 | 31,97 | 32,02 | 31,96 | 31,99 | 0,09% | 3.014.797,00 |
| 19.12.2022 | 32,01 | 32,04 | 31,96 | 31,96 | -0,28% | 2.900.336,00 |
| 16.12.2022 | 32,01 | 32,07 | 31,96 | 32,05 | 0,16% | 6.638.193,00 |
| 15.12.2022 | 31,99 | 32,04 | 31,99 | 32,00 | 0,03% | 3.792.202,00 |
| 14.12.2022 | 32,00 | 32,03 | 31,98 | 31,99 | 0,03% | 4.734.238,00 |
| 13.12.2022 | 32,02 | 32,03 | 31,95 | 31,98 | 0,03% | 5.032.251,00 |
| 12.12.2022 | 32,00 | 32,02 | 31,95 | 31,97 | -0,03% | 2.109.078,00 |
| 09.12.2022 | 32,00 | 32,00 | 31,96 | 31,98 | 0,03% | 3.012.337,00 |
| 08.12.2022 | 32,00 | 32,02 | 31,93 | 31,97 | -0,09% | 3.152.864,00 |
| 07.12.2022 | 32,01 | 32,04 | 31,99 | 32,00 | 0,38% | 7.959.750,00 |
| 06.12.2022 | 31,84 | 31,90 | 31,83 | 31,88 | 0,13% | 3.668.254,00 |
| 05.12.2022 | 31,82 | 31,90 | 31,82 | 31,84 | 0,00% | 1.577.016,00 |
| 02.12.2022 | 31,81 | 31,90 | 31,81 | 31,84 | 0,03% | 1.693.445,00 |
| 01.12.2022 | 31,82 | 31,91 | 31,82 | 31,83 | -0,22% | 2.089.192,00 |
| 30.11.2022 | 31,80 | 31,90 | 31,78 | 31,90 | 0,28% | 2.526.729,00 |
| 29.11.2022 | 31,78 | 31,85 | 31,77 | 31,81 | 0,13% | 1.407.031,00 |
| 28.11.2022 | 31,83 | 31,89 | 31,75 | 31,77 | -0,35% | 2.500.903,00 |
| 25.11.2022 | 31,84 | 31,88 | 31,82 | 31,88 | 0,06% | 954.769,00 |
| 23.11.2022 | 31,90 | 31,94 | 31,85 | 31,86 | -0,13% | 2.097.361,00 |
| 22.11.2022 | 31,82 | 31,90 | 31,81 | 31,90 | 0,22% | 2.307.122,00 |
| 21.11.2022 | 31,75 | 31,86 | 31,73 | 31,83 | 0,32% | 2.040.162,00 |
| 18.11.2022 | 31,72 | 31,78 | 31,72 | 31,73 | 0,13% | 3.358.425,00 |
| 17.11.2022 | 31,65 | 31,71 | 31,64 | 31,69 | 0,09% | 1.488.313,00 |
| 16.11.2022 | 31,67 | 31,72 | 31,65 | 31,66 | -0,13% | 2.717.770,00 |
| 15.11.2022 | 31,70 | 31,74 | 31,62 | 31,70 | 0,16% | 3.184.074,00 |
| 14.11.2022 | 31,65 | 31,72 | 31,64 | 31,65 | 0,00% | 1.762.046,00 |
| 11.11.2022 | 31,72 | 31,77 | 31,64 | 31,65 | -0,22% | 2.170.552,00 |
| 10.11.2022 | 31,73 | 31,84 | 31,67 | 31,72 | 0,54% | 4.576.186,00 |
| 09.11.2022 | 31,67 | 31,68 | 31,50 | 31,55 | -0,35% | 6.257.100,00 |
| 08.11.2022 | 31,68 | 31,75 | 31,64 | 31,66 | 0,06% | 3.683.678,00 |
| 07.11.2022 | 31,70 | 31,76 | 31,64 | 31,64 | -0,09% | 3.086.312,00 |
| 04.11.2022 | 31,70 | 31,80 | 31,67 | 31,67 | 0,00% | 2.592.566,00 |
| 03.11.2022 | 31,65 | 31,74 | 31,63 | 31,67 | 0,13% | 2.289.476,00 |
| 02.11.2022 | 31,72 | 31,76 | 31,63 | 31,63 | -0,32% | 5.003.717,00 |
| 01.11.2022 | 31,83 | 31,83 | 31,70 | 31,73 | -0,22% | 3.686.529,00 |
| 31.10.2022 | 31,69 | 31,84 | 31,69 | 31,80 | 0,22% | 3.270.331,00 |
| 28.10.2022 | 31,65 | 31,80 | 31,64 | 31,73 | 0,28% | 3.061.052,00 |
| 27.10.2022 | 31,77 | 31,78 | 31,61 | 31,64 | -0,03% | 4.690.309,00 |
| 26.10.2022 | 31,80 | 31,82 | 31,65 | 31,65 | -0,47% | 4.942.861,00 |
| 25.10.2022 | 31,67 | 31,81 | 31,66 | 31,80 | 0,41% | 6.809.912,00 |
| 24.10.2022 | 31,70 | 31,73 | 31,61 | 31,67 | -0,06% | 4.868.222,00 |
| 21.10.2022 | 31,51 | 31,69 | 31,51 | 31,69 | 0,48% | 5.183.909,00 |
| 20.10.2022 | 31,49 | 31,65 | 31,45 | 31,54 | 0,25% | 6.201.579,00 |
| 19.10.2022 | 31,41 | 31,54 | 31,37 | 31,46 | 0,16% | 9.724.866,00 |
| 18.10.2022 | 31,40 | 31,49 | 31,36 | 31,41 | 0,29% | 7.201.506,00 |
| 17.10.2022 | 31,38 | 31,45 | 31,30 | 31,32 | 0,00% | 8.892.854,00 |
| 14.10.2022 | 31,40 | 31,48 | 31,30 | 31,32 | 0,06% | 5.265.090,00 |
| 13.10.2022 | 31,29 | 31,45 | 31,28 | 31,30 | -0,03% | 5.159.482,00 |
| 12.10.2022 | 31,35 | 31,44 | 31,31 | 31,31 | -0,13% | 3.343.040,00 |
| 11.10.2022 | 31,39 | 31,42 | 31,29 | 31,35 | 0,06% | 3.429.939,00 |
| 10.10.2022 | 31,40 | 31,41 | 31,28 | 31,33 | 0,03% | 5.779.123,00 |
| 07.10.2022 | 31,36 | 31,46 | 31,31 | 31,32 | -0,35% | 4.325.781,00 |
| 06.10.2022 | 31,48 | 31,50 | 31,39 | 31,43 | -0,16% | 5.232.248,00 |
| 05.10.2022 | 31,34 | 31,50 | 31,25 | 31,48 | 0,35% | 10.739.286,00 |
| 04.10.2022 | 31,42 | 31,55 | 31,37 | 31,37 | 0,03% | 14.179.603,00 |
| 03.10.2022 | 31,33 | 31,47 | 31,32 | 31,36 | 0,10% | 5.187.907,00 |
| 30.09.2022 | 31,30 | 31,62 | 31,25 | 31,33 | 0,13% | 7.677.561,00 |
| 29.09.2022 | 31,50 | 31,52 | 31,22 | 31,29 | -1,91% | 10.508.444,00 |
| 28.09.2022 | 31,68 | 31,91 | 31,67 | 31,90 | 0,85% | 4.731.516,00 |
| 27.09.2022 | 31,55 | 31,80 | 31,53 | 31,63 | 0,41% | 5.967.559,00 |
| 26.09.2022 | 31,51 | 31,78 | 31,27 | 31,50 | -0,25% | 9.428.395,00 |
| 23.09.2022 | 31,68 | 31,74 | 31,56 | 31,58 | -0,44% | 11.013.534,00 |
| 22.09.2022 | 31,78 | 31,85 | 31,70 | 31,72 | 0,06% | 8.848.128,00 |
| 21.09.2022 | 31,84 | 31,94 | 31,69 | 31,70 | -0,19% | 12.211.495,00 |
| 20.09.2022 | 31,91 | 31,99 | 31,76 | 31,76 | -0,59% | 12.977.543,00 |
| 19.09.2022 | 31,81 | 32,05 | 31,79 | 31,95 | 0,16% | 11.528.152,00 |
| 16.09.2022 | 32,01 | 32,08 | 31,85 | 31,90 | -0,68% | 22.582.084,00 |
| 15.09.2022 | 32,34 | 32,36 | 32,06 | 32,12 | 19,90% | 57.727.021,00 |
| 14.09.2022 | 27,02 | 27,10 | 26,56 | 26,79 | -1,18% | 2.041.104,00 |
| 13.09.2022 | 27,83 | 27,97 | 27,03 | 27,11 | -4,37% | 1.610.141,00 |
| 12.09.2022 | 27,88 | 28,42 | 27,82 | 28,35 | 2,24% | 2.124.712,00 |