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 |