ISTAR
[WKN: A0MJ0B | ISIN: US45031U4085]
Aktienkurse
Echtzeit-Aktienkurs ISTAR
Bid: Ask:

Aktienkurse zur ISTAR Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.09.2020 24,84 25,00 24,83 25,00 0,60% 1.952,00
03.09.2020 24,86 24,89 24,82 24,85 -0,04% 1.605,00
02.09.2020 24,72 24,86 24,72 24,86 0,44% 951,00
01.09.2020 24,78 24,79 24,70 24,75 0,81% 3.982,00
31.08.2020 25,22 25,22 24,53 24,55 -3,44% 20.481,00
28.08.2020 25,34 25,50 25,33 25,43 0,10% 946,00
27.08.2020 25,40 25,43 25,38 25,40 0,04% 1.478,00
26.08.2020 25,38 25,40 25,37 25,39 -0,20% 1.322,00
25.08.2020 25,46 25,46 25,23 25,44 -0,08% 1.350,00
24.08.2020 25,23 25,46 25,15 25,46 1,43% 2.166,00
21.08.2020 25,17 25,22 25,10 25,10 -0,29% 5.688,00
20.08.2020 25,33 25,33 25,08 25,17 -0,04% 4.071,00
19.08.2020 25,12 25,18 25,07 25,18 0,32% 2.812,00
18.08.2020 25,10 25,25 25,05 25,10 -0,67% 3.184,00
17.08.2020 25,29 25,29 25,03 25,27 0,16% 5.625,00
14.08.2020 25,11 25,23 25,07 25,23 -0,10% 671,00
13.08.2020 25,38 25,38 25,01 25,25 0,11% 919,00
12.08.2020 25,49 25,49 25,20 25,23 -0,49% 3.125,00
11.08.2020 25,34 25,35 25,34 25,35 -0,04% 642,00
10.08.2020 25,20 25,36 25,20 25,36 0,41% 713,00
07.08.2020 25,26 25,26 25,26 25,26 0,10% 2,00
06.08.2020 25,00 25,23 25,00 25,23 0,40% 504,00
04.08.2020 25,02 25,13 25,02 25,13 0,12% 288,00
03.08.2020 25,10 25,10 25,04 25,10 -0,95% 448,00
31.07.2020 25,29 25,34 25,06 25,34 0,68% 2.020,00
30.07.2020 25,19 25,19 25,17 25,17 0,38% 95,00
29.07.2020 25,04 25,20 24,99 25,08 -0,81% 758,00
28.07.2020 25,03 25,28 25,03 25,28 0,72% 1.035,00
27.07.2020 24,93 25,24 24,91 25,10 0,44% 2.213,00
24.07.2020 24,93 24,99 24,91 24,99 0,12% 2.649,00
23.07.2020 24,85 25,00 24,85 24,96 0,44% 1.563,00
22.07.2020 24,89 24,90 24,85 24,85 0,57% 625,00
21.07.2020 24,77 24,77 24,71 24,71 0,45% 873,00
20.07.2020 24,91 24,94 24,60 24,60 -0,53% 1.000,00
17.07.2020 24,85 24,85 24,61 24,73 0,04% 724,00
16.07.2020 24,74 24,74 24,70 24,72 -0,23% 828,00
15.07.2020 24,89 24,89 24,75 24,78 0,88% 385,00
14.07.2020 24,40 24,56 24,40 24,56 0,66% 301,00
13.07.2020 24,82 24,96 24,36 24,40 -2,75% 4.285,00
10.07.2020 25,06 25,09 25,00 25,09 -0,16% 458,00
09.07.2020 24,73 25,15 24,73 25,13 1,61% 2.223,00
08.07.2020 24,70 24,98 24,70 24,73 0,29% 573,00
07.07.2020 24,95 24,95 24,66 24,66 -0,32% 876,00
06.07.2020 25,00 25,00 24,74 24,74 -1,04% 323,00
02.07.2020 25,07 25,07 24,66 25,00 0,48% 1.415,00
01.07.2020 25,10 25,10 24,59 24,88 -0,88% 1.352,00
30.06.2020 24,50 25,10 24,50 25,10 1,62% 592,00
29.06.2020 24,68 24,70 24,68 24,70 0,12% 281,00
26.06.2020 24,70 24,70 24,67 24,67 -0,14% 160,00
25.06.2020 24,70 24,82 24,70 24,70 -0,59% 279,00
24.06.2020 24,70 24,85 24,60 24,85 -0,20% 495,00
23.06.2020 24,61 24,90 24,61 24,90 0,24% 581,00
22.06.2020 24,98 24,98 24,84 24,84 0,16% 1.917,00
19.06.2020 24,81 24,81 24,75 24,80 0,73% 722,00
18.06.2020 24,62 24,62 24,62 24,62 -0,04% 54,00
17.06.2020 25,06 25,06 24,63 24,63 -0,99% 403,00
16.06.2020 25,36 25,36 24,73 24,88 1,25% 165,00
15.06.2020 24,88 24,88 24,52 24,57 -1,05% 2.647,00
12.06.2020 24,41 24,98 24,41 24,83 0,61% 3.160,00
11.06.2020 24,68 24,68 24,39 24,68 -0,58% 2.443,00
10.06.2020 24,35 25,05 24,35 24,82 -1,30% 3.747,00
09.06.2020 25,29 25,35 25,06 25,15 -0,55% 3.384,00
08.06.2020 25,00 25,35 24,99 25,29 1,73% 9.858,00
05.06.2020 24,74 24,86 24,50 24,86 1,67% 5.599,00
04.06.2020 24,07 24,58 24,00 24,45 0,31% 765,00
03.06.2020 24,05 24,39 24,05 24,38 -0,06% 3.392,00
02.06.2020 24,48 24,48 24,05 24,39 0,54% 2.471,00
01.06.2020 23,94 24,26 23,61 24,26 1,34% 1.509,00
29.05.2020 23,88 24,05 23,88 23,94 -1,08% 1.444,00
28.05.2020 24,25 24,44 24,15 24,20 0,84% 2.298,00
27.05.2020 23,75 24,00 23,75 24,00 1,05% 3.554,00
26.05.2020 23,32 23,75 23,32 23,75 3,30% 1.350,00
22.05.2020 23,13 23,20 22,99 22,99 0,31% 903,00
21.05.2020 22,66 22,92 22,66 22,92 2,41% 20,00
20.05.2020 22,56 22,56 22,38 22,38 0,04% 69,00
19.05.2020 22,11 22,39 22,07 22,37 -0,58% 1.352,00
18.05.2020 22,58 22,58 22,25 22,50 6,53% 3.171,00
15.05.2020 20,61 21,69 20,61 21,12 -0,19% 5.318,00
14.05.2020 21,15 21,16 21,15 21,16 -0,98% 1.349,00
13.05.2020 21,55 21,59 21,37 21,37 -0,60% 4.542,00
12.05.2020 21,50 21,50 21,50 21,50 -1,15% -
11.05.2020 22,16 22,16 21,50 21,75 -2,38% 3.561,00
08.05.2020 22,28 22,28 22,28 22,28 2,82% 136,00
07.05.2020 22,00 22,00 21,50 21,67 -0,15% 1.727,00
06.05.2020 21,70 21,70 21,70 21,70 0,00% 150,00
05.05.2020 21,99 21,99 21,70 21,70 0,93% 1.929,00
04.05.2020 21,94 21,94 21,47 21,50 -1,98% 1.181,00
01.05.2020 21,81 22,00 21,64 21,94 0,57% 3.182,00
30.04.2020 21,82 22,65 21,81 21,81 -3,71% 17.016,00
29.04.2020 21,42 22,67 21,42 22,65 2,44% 5.161,00
28.04.2020 21,77 22,25 21,77 22,11 2,22% 863,00
27.04.2020 22,01 22,01 21,63 21,63 -0,69% 101,00
24.04.2020 22,10 22,10 21,70 21,78 0,60% 3.965,00
23.04.2020 22,00 22,00 21,65 21,65 3,29% 6.633,00
22.04.2020 21,76 21,76 20,96 20,96 -3,19% 1.523,00
21.04.2020 21,42 21,65 20,75 21,65 -2,70% 1.457,00
20.04.2020 22,00 22,25 22,00 22,25 -1,42% 258,00
17.04.2020 22,46 22,61 21,96 22,57 1,71% 1.306,00
16.04.2020 22,19 22,19 22,19 22,19 -1,29% 167,00
15.04.2020 22,06 22,48 22,05 22,48 -1,79% 3.487,00