22,480$
0,36%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,61% | 2.455,00 |
| 25.04.2024 | 22,63 | 22,63 | 22,40 | 22,40 | -1,67% | 4.949,00 |
| 24.04.2024 | 22,28 | 22,78 | 22,25 | 22,78 | 2,02% | 5.351,00 |
| 23.04.2024 | 22,59 | 22,63 | 22,33 | 22,33 | -0,84% | 1.281,00 |
| 22.04.2024 | 22,62 | 22,70 | 22,52 | 22,52 | -1,83% | 5.561,00 |
| 19.04.2024 | 22,34 | 22,94 | 22,34 | 22,94 | 2,05% | 4.982,00 |
| 18.04.2024 | 22,44 | 22,80 | 22,44 | 22,48 | -0,64% | 6.543,00 |
| 17.04.2024 | 22,63 | 22,63 | 22,63 | 22,63 | 1,64% | 1.165,00 |
| 16.04.2024 | 22,25 | 22,57 | 22,25 | 22,26 | -1,50% | 2.685,00 |
| 15.04.2024 | 22,30 | 22,60 | 22,27 | 22,60 | 1,44% | 3.044,00 |
| 12.04.2024 | 22,30 | 22,30 | 22,28 | 22,28 | -1,72% | 2.896,00 |
| 11.04.2024 | 22,75 | 22,75 | 22,67 | 22,67 | 1,75% | 5.547,00 |
| 10.04.2024 | 22,25 | 22,54 | 22,25 | 22,28 | 0,04% | 6.976,00 |
| 09.04.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -0,04% | 12,00 |
| 08.04.2024 | 22,31 | 22,31 | 22,28 | 22,28 | -1,11% | 1.377,00 |
| 04.04.2024 | 22,56 | 22,56 | 22,50 | 22,53 | 1,90% | 4.652,00 |
| 03.04.2024 | 22,45 | 22,50 | 22,11 | 22,11 | 0,27% | 5.069,00 |
| 02.04.2024 | 22,29 | 22,64 | 22,05 | 22,05 | -1,21% | 7.846,00 |
| 01.04.2024 | 22,75 | 22,75 | 22,32 | 22,32 | -2,23% | 2.422,00 |
| 28.03.2024 | 22,75 | 22,85 | 22,55 | 22,83 | 0,91% | 6.131,00 |
| 27.03.2024 | 22,63 | 22,79 | 22,63 | 22,63 | 0,78% | 3.157,00 |
| 26.03.2024 | 22,48 | 22,48 | 22,45 | 22,45 | 0,27% | 1.657,00 |
| 25.03.2024 | 22,67 | 22,67 | 22,37 | 22,39 | 0,31% | 2.812,00 |
| 22.03.2024 | 22,99 | 22,99 | 22,32 | 22,32 | -1,41% | 2.949,00 |
| 21.03.2024 | 22,33 | 22,64 | 22,33 | 22,64 | 0,58% | 5.354,00 |
| 20.03.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,40% | 1.993,00 |
| 19.03.2024 | 22,63 | 22,63 | 22,20 | 22,20 | 0,77% | 2.927,00 |
| 18.03.2024 | 22,01 | 23,00 | 22,01 | 22,03 | 0,05% | 6.100,00 |
| 15.03.2024 | 22,30 | 23,35 | 22,02 | 22,02 | -2,82% | 21.935,00 |
| 14.03.2024 | 22,80 | 22,80 | 22,50 | 22,66 | -0,31% | 3.005,00 |
| 13.03.2024 | 22,60 | 22,86 | 22,56 | 22,73 | 0,89% | 8.018,00 |
| 12.03.2024 | 22,05 | 22,53 | 22,00 | 22,53 | 1,49% | 8.714,00 |
| 11.03.2024 | 22,02 | 22,65 | 22,02 | 22,20 | -1,11% | 8.193,00 |
| 08.03.2024 | 22,50 | 22,50 | 22,27 | 22,45 | -0,18% | 2.309,00 |
| 07.03.2024 | 22,30 | 22,50 | 22,00 | 22,49 | 1,74% | 7.597,00 |
| 06.03.2024 | 22,45 | 22,45 | 22,00 | 22,11 | -0,02% | 3.387,00 |
| 05.03.2024 | 22,46 | 22,50 | 22,11 | 22,11 | -0,85% | 3.604,00 |
| 04.03.2024 | 22,91 | 22,95 | 22,25 | 22,30 | -1,33% | 3.022,00 |
| 01.03.2024 | 21,98 | 22,60 | 21,92 | 22,60 | 5,02% | 8.343,00 |
| 29.02.2024 | 22,29 | 22,34 | 21,52 | 21,52 | -1,28% | 3.469,00 |
| 28.02.2024 | 21,83 | 22,22 | 21,80 | 21,80 | -1,36% | 6.249,00 |
| 27.02.2024 | 22,01 | 22,54 | 21,72 | 22,10 | -3,24% | 8.795,00 |
| 26.02.2024 | 22,50 | 22,85 | 22,50 | 22,84 | 1,92% | 4.127,00 |
| 23.02.2024 | 22,49 | 22,79 | 22,08 | 22,41 | 0,20% | 10.625,00 |
| 22.02.2024 | 22,25 | 23,38 | 22,25 | 22,37 | -0,60% | 11.539,00 |
| 21.02.2024 | 22,89 | 22,99 | 22,22 | 22,50 | 0,00% | 12.153,00 |
| 20.02.2024 | 22,77 | 23,59 | 22,48 | 22,50 | -2,60% | 7.153,00 |
| 16.02.2024 | 23,58 | 23,58 | 22,84 | 23,10 | -1,70% | 12.702,00 |
| 15.02.2024 | 21,83 | 24,11 | 21,83 | 23,50 | 7,80% | 10.876,00 |
| 14.02.2024 | 20,92 | 21,80 | 20,30 | 21,80 | 1,39% | 8.663,00 |
| 13.02.2024 | 23,64 | 24,10 | 21,15 | 21,50 | -13,96% | 9.751,00 |
| 12.02.2024 | 24,48 | 25,45 | 24,18 | 24,99 | 2,84% | 9.191,00 |
| 09.02.2024 | 23,34 | 24,84 | 23,09 | 24,30 | 7,05% | 8.855,00 |
| 08.02.2024 | 22,51 | 22,89 | 21,22 | 22,70 | 2,11% | 23,00 |
| 07.02.2024 | 22,26 | 22,49 | 22,23 | 22,23 | 1,25% | 3.657,00 |
| 06.02.2024 | 22,06 | 22,06 | 21,79 | 21,96 | -3,20% | 2.257,00 |
| 05.02.2024 | 21,69 | 22,68 | 21,69 | 22,68 | 4,04% | 7.326,00 |
| 02.02.2024 | 22,15 | 23,39 | 21,80 | 21,80 | -5,55% | 7.471,00 |
| 01.02.2024 | 23,90 | 23,90 | 23,07 | 23,08 | 0,30% | 6.226,00 |
| 31.01.2024 | 24,00 | 24,48 | 23,00 | 23,01 | -4,12% | 6.415,00 |
| 30.01.2024 | 23,54 | 24,41 | 23,40 | 24,00 | 1,48% | 3.693,00 |
| 29.01.2024 | 24,02 | 24,67 | 23,61 | 23,65 | -1,46% | 3.086,00 |
| 26.01.2024 | 23,86 | 24,07 | 23,34 | 24,00 | 2,35% | 4.444,00 |
| 25.01.2024 | 22,79 | 23,45 | 22,79 | 23,45 | 2,67% | 2.758,00 |
| 24.01.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,13% | 1.608,00 |
| 23.01.2024 | 24,25 | 24,25 | 22,56 | 22,81 | -4,76% | 7.159,00 |
| 22.01.2024 | 24,50 | 25,35 | 23,78 | 23,95 | -1,36% | 10.988,00 |
| 19.01.2024 | 24,37 | 25,11 | 24,28 | 24,28 | 0,04% | 3.060,00 |
| 18.01.2024 | 24,26 | 24,27 | 24,26 | 24,27 | -1,74% | 2.475,00 |
| 17.01.2024 | 25,10 | 25,65 | 24,70 | 24,70 | -3,33% | 1.901,00 |
| 16.01.2024 | 26,21 | 26,21 | 25,54 | 25,55 | -3,98% | 3.020,00 |
| 12.01.2024 | 26,74 | 26,74 | 26,46 | 26,61 | 0,83% | 2.427,00 |
| 11.01.2024 | 26,89 | 26,89 | 26,39 | 26,39 | -0,45% | 4.798,00 |
| 10.01.2024 | 26,83 | 27,79 | 26,51 | 26,51 | -0,49% | 2.687,00 |
| 09.01.2024 | 27,18 | 27,53 | 26,64 | 26,64 | -4,86% | 2.920,00 |
| 08.01.2024 | 27,17 | 28,00 | 27,17 | 28,00 | 2,83% | 2.579,00 |
| 05.01.2024 | 27,41 | 27,99 | 27,23 | 27,23 | -4,09% | 9.755,00 |
| 04.01.2024 | 28,37 | 28,39 | 27,95 | 28,39 | 1,28% | 4.883,00 |
| 03.01.2024 | 29,23 | 29,23 | 28,03 | 28,03 | -4,27% | 6.582,00 |
| 02.01.2024 | 28,70 | 29,53 | 28,61 | 29,28 | 1,46% | 5.992,00 |
| 29.12.2023 | 29,40 | 29,40 | 28,86 | 28,86 | -1,70% | 4.562,00 |
| 28.12.2023 | 29,30 | 29,36 | 29,20 | 29,36 | -1,28% | 7.745,00 |
| 27.12.2023 | 28,97 | 29,88 | 28,20 | 29,74 | 1,88% | 9.540,00 |
| 26.12.2023 | 28,35 | 29,99 | 28,35 | 29,19 | 2,10% | 19.811,00 |
| 22.12.2023 | 28,06 | 28,81 | 27,78 | 28,59 | 0,85% | 11.501,00 |
| 21.12.2023 | 28,17 | 28,40 | 27,71 | 28,35 | 2,35% | 7.632,00 |
| 20.12.2023 | 27,00 | 28,39 | 26,84 | 27,70 | 1,67% | 11.439,00 |
| 19.12.2023 | 26,83 | 27,80 | 26,83 | 27,25 | 1,74% | 8.994,00 |
| 18.12.2023 | 26,69 | 27,10 | 26,34 | 26,78 | 0,37% | 6.573,00 |
| 15.12.2023 | 26,39 | 26,76 | 26,04 | 26,68 | 2,89% | 31.442,00 |
| 14.12.2023 | 25,95 | 26,79 | 25,80 | 25,93 | 2,77% | 7.970,00 |
| 13.12.2023 | 25,69 | 26,24 | 25,23 | 25,23 | -1,98% | 25.212,00 |
| 12.12.2023 | 27,74 | 27,74 | 25,74 | 25,74 | -5,44% | 12.416,00 |
| 11.12.2023 | 27,04 | 27,60 | 26,79 | 27,22 | -0,48% | 21.496,00 |
| 08.12.2023 | 26,80 | 27,70 | 26,80 | 27,35 | 1,30% | 7.728,00 |
| 07.12.2023 | 26,80 | 27,10 | 26,69 | 27,00 | -0,95% | 2.737,00 |
| 06.12.2023 | 27,87 | 28,19 | 27,26 | 27,26 | -4,35% | 9.216,00 |
| 05.12.2023 | 28,59 | 28,60 | 28,01 | 28,50 | -0,26% | 6.551,00 |
| 04.12.2023 | 28,87 | 28,94 | 28,36 | 28,58 | 2,24% | 7.003,00 |
| 01.12.2023 | 28,00 | 28,45 | 27,95 | 27,95 | -0,53% | 9.920,00 |