Echtzeit-Aktienkurs Stein Mart
Bid:
Ask:
Aktienkurse zur Stein Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,45 | 2,50 | 2,42 | 2,45 | 0,41% | 1.027.569,00 |
| 02.05.2024 | 2,38 | 2,45 | 2,36 | 2,44 | 4,27% | 647.490,00 |
| 01.05.2024 | 2,33 | 2,40 | 2,30 | 2,34 | 0,86% | 908.590,00 |
| 30.04.2024 | 2,37 | 2,41 | 2,32 | 2,32 | -3,33% | 859.639,00 |
| 29.04.2024 | 2,38 | 2,43 | 2,37 | 2,40 | 1,69% | 525.322,00 |
| 26.04.2024 | 2,34 | 2,40 | 2,32 | 2,36 | 1,72% | 451.697,00 |
| 25.04.2024 | 2,33 | 2,35 | 2,29 | 2,32 | -2,11% | 559.631,00 |
| 24.04.2024 | 2,32 | 2,37 | 2,30 | 2,37 | 2,16% | 1.149.755,00 |
| 23.04.2024 | 2,27 | 2,38 | 2,27 | 2,32 | 1,31% | 653.411,00 |
| 22.04.2024 | 2,31 | 2,33 | 2,25 | 2,29 | 0,00% | 815.826,00 |
| 19.04.2024 | 2,35 | 2,36 | 2,27 | 2,29 | -2,97% | 1.455.198,00 |
| 18.04.2024 | 2,46 | 2,58 | 2,35 | 2,36 | -4,07% | 1.340.977,00 |
| 17.04.2024 | 2,54 | 2,55 | 2,40 | 2,46 | -1,99% | 1.787.880,00 |
| 16.04.2024 | 2,42 | 2,53 | 2,39 | 2,51 | 1,62% | 1.429.256,00 |
| 15.04.2024 | 2,44 | 2,50 | 2,42 | 2,47 | 1,23% | 1.235.495,00 |
| 12.04.2024 | 2,46 | 2,48 | 2,41 | 2,44 | -2,40% | 1.256.561,00 |
| 11.04.2024 | 2,53 | 2,55 | 2,43 | 2,50 | -0,79% | 874.871,00 |
| 10.04.2024 | 2,57 | 2,59 | 2,45 | 2,52 | -3,82% | 2.172.358,00 |
| 09.04.2024 | 2,60 | 2,63 | 2,58 | 2,62 | 0,77% | 836.431,00 |
| 08.04.2024 | 2,58 | 2,62 | 2,56 | 2,60 | 1,56% | 840.017,00 |
| 05.04.2024 | 2,56 | 2,60 | 2,53 | 2,56 | 0,00% | 1.124.772,00 |
| 04.04.2024 | 2,65 | 2,69 | 2,56 | 2,56 | -1,54% | 1.549.813,00 |
| 03.04.2024 | 2,59 | 2,65 | 2,55 | 2,60 | -0,38% | 3.143.493,00 |
| 02.04.2024 | 2,59 | 2,67 | 2,55 | 2,61 | -1,51% | 1.456.641,00 |
| 01.04.2024 | 2,67 | 2,68 | 2,58 | 2,65 | -1,12% | 1.442.746,00 |
| 28.03.2024 | 2,73 | 2,78 | 2,64 | 2,68 | -1,47% | 5.544.806,00 |
| 27.03.2024 | 2,62 | 2,73 | 2,58 | 2,72 | 4,21% | 1.267.162,00 |
| 26.03.2024 | 2,68 | 2,70 | 2,60 | 2,61 | -1,88% | 891.676,00 |
| 25.03.2024 | 2,74 | 2,78 | 2,58 | 2,66 | -3,27% | 1.618.440,00 |
| 22.03.2024 | 2,67 | 2,76 | 2,63 | 2,75 | 2,61% | 2.971.202,00 |
| 21.03.2024 | 2,69 | 2,72 | 2,65 | 2,68 | 0,00% | 2.600.581,00 |
| 20.03.2024 | 2,67 | 2,72 | 2,62 | 2,68 | -0,74% | 1.379.011,00 |
| 19.03.2024 | 2,70 | 2,78 | 2,65 | 2,70 | 0,00% | 1.923.149,00 |
| 18.03.2024 | 2,70 | 2,77 | 2,65 | 2,70 | 0,00% | 1.848.211,00 |
| 15.03.2024 | 2,66 | 2,75 | 2,66 | 2,70 | 0,37% | 2.315.220,00 |
| 14.03.2024 | 2,71 | 2,82 | 2,65 | 2,69 | -1,82% | 1.607.283,00 |
| 13.03.2024 | 2,75 | 2,80 | 2,70 | 2,74 | -1,44% | 989.693,00 |
| 12.03.2024 | 2,72 | 2,84 | 2,68 | 2,78 | 2,58% | 1.060.181,00 |
| 11.03.2024 | 2,70 | 2,81 | 2,65 | 2,71 | 0,00% | 1.243.854,00 |
| 08.03.2024 | 2,79 | 2,90 | 2,69 | 2,71 | -1,81% | 1.446.927,00 |
| 07.03.2024 | 2,76 | 2,86 | 2,74 | 2,76 | 1,85% | 1.478.523,00 |
| 06.03.2024 | 2,76 | 2,83 | 2,60 | 2,71 | -1,81% | 1.488.471,00 |
| 05.03.2024 | 2,63 | 2,82 | 2,51 | 2,76 | -4,50% | 4.120.893,00 |
| 04.03.2024 | 2,90 | 2,96 | 2,76 | 2,89 | -0,34% | 1.871.044,00 |
| 01.03.2024 | 2,91 | 2,97 | 2,80 | 2,90 | 0,00% | 1.115.297,00 |
| 29.02.2024 | 2,96 | 3,05 | 2,85 | 2,90 | -0,34% | 1.465.514,00 |
| 28.02.2024 | 2,88 | 2,98 | 2,85 | 2,91 | -0,68% | 721.942,00 |
| 27.02.2024 | 3,00 | 3,05 | 2,92 | 2,93 | -1,68% | 1.050.670,00 |
| 26.02.2024 | 2,85 | 2,98 | 2,84 | 2,98 | 4,56% | 753.071,00 |
| 23.02.2024 | 2,92 | 2,94 | 2,84 | 2,85 | -2,73% | 495.881,00 |
| 22.02.2024 | 2,88 | 2,97 | 2,85 | 2,93 | 1,38% | 629.848,00 |
| 21.02.2024 | 2,86 | 2,97 | 2,81 | 2,89 | -0,34% | 827.513,00 |
| 20.02.2024 | 2,86 | 2,94 | 2,83 | 2,90 | 1,40% | 610.515,00 |
| 16.02.2024 | 2,97 | 2,98 | 2,85 | 2,86 | -4,67% | 681.571,00 |
| 15.02.2024 | 2,93 | 3,01 | 2,92 | 3,00 | 3,81% | 764.496,00 |
| 14.02.2024 | 2,89 | 2,92 | 2,81 | 2,89 | 1,76% | 1.307.516,00 |
| 13.02.2024 | 2,91 | 2,94 | 2,77 | 2,84 | -6,27% | 1.635.727,00 |
| 12.02.2024 | 3,03 | 3,11 | 3,00 | 3,03 | 0,33% | 2.093.491,00 |
| 09.02.2024 | 3,03 | 3,12 | 2,97 | 3,02 | 0,00% | 1.279.390,00 |
| 08.02.2024 | 3,00 | 3,09 | 2,98 | 3,02 | 1,00% | 959.971,00 |
| 07.02.2024 | 3,03 | 3,03 | 2,95 | 2,99 | -1,32% | 735.191,00 |
| 06.02.2024 | 2,95 | 3,06 | 2,95 | 3,03 | 2,36% | 612.752,00 |
| 05.02.2024 | 2,96 | 3,04 | 2,94 | 2,96 | -1,66% | 695.875,00 |
| 02.02.2024 | 2,97 | 3,04 | 2,87 | 3,01 | 0,00% | 816.933,00 |
| 01.02.2024 | 2,99 | 3,08 | 2,96 | 3,01 | 2,03% | 834.254,00 |
| 31.01.2024 | 3,02 | 3,10 | 2,94 | 2,95 | -2,32% | 1.023.925,00 |
| 30.01.2024 | 3,15 | 3,17 | 3,00 | 3,02 | -4,13% | 504.162,00 |
| 29.01.2024 | 2,99 | 3,16 | 2,94 | 3,15 | 5,00% | 1.214.606,00 |
| 26.01.2024 | 3,08 | 3,09 | 2,98 | 3,00 | -0,99% | 751.451,00 |
| 25.01.2024 | 3,13 | 3,14 | 3,02 | 3,03 | -0,98% | 680.028,00 |
| 24.01.2024 | 3,40 | 3,40 | 3,05 | 3,06 | -8,93% | 1.091.898,00 |
| 23.01.2024 | 3,40 | 3,47 | 3,32 | 3,36 | -0,88% | 974.055,00 |
| 22.01.2024 | 3,34 | 3,44 | 3,25 | 3,39 | 3,04% | 1.735.555,00 |
| 19.01.2024 | 3,16 | 3,41 | 3,04 | 3,29 | 9,67% | 2.961.978,00 |
| 18.01.2024 | 2,86 | 3,01 | 2,80 | 3,00 | 4,90% | 1.428.527,00 |
| 17.01.2024 | 2,67 | 2,91 | 2,66 | 2,86 | 5,93% | 1.935.065,00 |
| 16.01.2024 | 2,75 | 2,83 | 2,69 | 2,70 | -2,88% | 1.245.879,00 |
| 12.01.2024 | 2,83 | 2,87 | 2,75 | 2,78 | -1,42% | 1.059.346,00 |
| 11.01.2024 | 2,85 | 2,87 | 2,76 | 2,82 | -0,70% | 768.418,00 |
| 10.01.2024 | 2,87 | 2,87 | 2,80 | 2,84 | -1,39% | 652.217,00 |
| 09.01.2024 | 2,90 | 2,95 | 2,87 | 2,88 | -2,37% | 442.060,00 |
| 08.01.2024 | 2,87 | 2,97 | 2,84 | 2,95 | 2,43% | 484.614,00 |
| 05.01.2024 | 2,91 | 2,95 | 2,84 | 2,88 | -2,37% | 1.058.493,00 |
| 04.01.2024 | 2,99 | 2,99 | 2,90 | 2,95 | -0,34% | 797.980,00 |
| 03.01.2024 | 3,05 | 3,05 | 2,96 | 2,96 | -3,58% | 1.045.454,00 |
| 02.01.2024 | 3,18 | 3,18 | 3,05 | 3,07 | -3,76% | 646.808,00 |
| 29.12.2023 | 3,24 | 3,28 | 3,19 | 3,19 | -1,85% | 902.334,00 |
| 28.12.2023 | 3,27 | 3,36 | 3,22 | 3,25 | -0,61% | 723.439,00 |
| 27.12.2023 | 3,37 | 3,44 | 3,24 | 3,27 | -2,10% | 577.117,00 |
| 26.12.2023 | 3,32 | 3,35 | 3,28 | 3,34 | 1,52% | 567.427,00 |
| 22.12.2023 | 3,28 | 3,35 | 3,26 | 3,29 | 0,92% | 1.132.604,00 |
| 21.12.2023 | 3,24 | 3,31 | 3,14 | 3,26 | 2,19% | 771.185,00 |
| 20.12.2023 | 3,26 | 3,34 | 3,17 | 3,19 | -3,33% | 987.689,00 |
| 19.12.2023 | 3,33 | 3,39 | 3,24 | 3,30 | 1,85% | 959.380,00 |
| 18.12.2023 | 3,24 | 3,30 | 3,18 | 3,24 | 0,00% | 736.461,00 |
| 15.12.2023 | 3,41 | 3,41 | 3,21 | 3,24 | -4,71% | 2.811.419,00 |
| 14.12.2023 | 3,44 | 3,45 | 3,30 | 3,40 | 1,49% | 1.262.431,00 |
| 13.12.2023 | 3,20 | 3,43 | 3,14 | 3,35 | 5,35% | 2.251.784,00 |
| 12.12.2023 | 2,98 | 3,23 | 2,90 | 3,18 | 6,71% | 1.052.165,00 |
| 11.12.2023 | 3,30 | 3,42 | 2,95 | 2,98 | -10,78% | 1.647.914,00 |