Standard Nuclear, Inc. Class A STDN
NYSE · Vereinigte Staaten · Prozessindustrie
$11,96+0,15 (+1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,85 | +0,35 % | $11,79 | $12,65 | $11,75 | 216,07K |
| 2026-09-30 | $11,81 | -1,75 % | $12,07 | $12,50 | $11,80 | 497,60K |
| 2026-09-29 | $12,02 | +4,25 % | $11,60 | $12,40 | $11,25 | 482,80K |
| 2026-09-28 | $11,53 | -6,56 % | $12,16 | $12,34 | $11,37 | 580,70K |
| 2026-09-25 | $12,34 | +0,73 % | $12,45 | $12,75 | $12,21 | 225,20K |
| 2026-09-24 | $12,25 | -4,67 % | $12,80 | $13,04 | $12,22 | 264,70K |
| 2026-09-23 | $12,85 | -1,31 % | $13,06 | $13,25 | $12,83 | 237,50K |
| 2026-09-22 | $13,02 | -3,56 % | $13,42 | $13,51 | $12,87 | 293,20K |
| 2026-09-21 | $13,50 | +5,14 % | $12,77 | $13,67 | $12,47 | 738,50K |
| 2026-09-18 | $12,84 | +2,80 % | $12,45 | $13,05 | $12,12 | 1,21M |
| 2026-09-17 | $12,49 | +4,87 % | $12,00 | $12,85 | $11,96 | 596,20K |
| 2026-09-16 | $11,91 | -3,56 % | $12,20 | $12,46 | $11,66 | 830,40K |
| 2026-09-15 | $12,35 | +0,49 % | $12,19 | $12,95 | $12,18 | 329,50K |
| 2026-09-14 | $12,29 | +1,99 % | $12,00 | $12,67 | $11,90 | 583,00K |
| 2026-09-11 | $12,05 | -1,15 % | $12,25 | $12,81 | $12,03 | 693,40K |
| 2026-09-10 | $12,19 | -6,52 % | $12,96 | $13,14 | $12,11 | 648,80K |
| 2026-09-09 | $13,04 | -1,29 % | $13,24 | $14,25 | $12,75 | 713,40K |
| 2026-09-08 | $13,21 | -10,14 % | $14,55 | $14,73 | $13,10 | 876,30K |
| 2026-09-04 | $14,70 | 0,00 % | $14,50 | $15,04 | $14,38 | 379,40K |
| 2026-09-03 | $14,70 | +0,27 % | $14,69 | $15,38 | $14,12 | 659,10K |
| 2026-09-02 | $14,66 | -11,47 % | $16,40 | $16,44 | $14,25 | 1,40M |
| 2026-09-01 | $16,56 | +2,79 % | $16,02 | $17,34 | $15,82 | 2,72M |
| 2026-08-31 | $16,11 | +14,26 % | $14,35 | $16,22 | $14,26 | 1,86M |
| 2026-08-28 | $14,10 | -1,47 % | $14,50 | $15,43 | $13,77 | 777,00K |
| 2026-08-27 | $14,31 | +4,45 % | $13,84 | $14,34 | $13,24 | 799,00K |
| 2026-08-26 | $13,70 | -1,72 % | $13,95 | $14,08 | $13,19 | 524,80K |
| 2026-08-25 | $13,94 | +16,75 % | $12,05 | $14,90 | $11,94 | 1,47M |
| 2026-08-24 | $11,94 | -5,54 % | $12,52 | $12,68 | $11,85 | 358,90K |
| 2026-08-21 | $12,64 | -2,54 % | $13,00 | $13,16 | $12,64 | 302,30K |
| 2026-08-20 | $12,97 | +8,35 % | $11,95 | $13,00 | $11,95 | 325,90K |
| 2026-08-19 | $11,97 | -1,89 % | $12,35 | $12,70 | $11,50 | 443,70K |
| 2026-08-18 | $12,20 | -8,34 % | $13,31 | $13,44 | $11,75 | 536,80K |
| 2026-08-17 | $13,31 | 0,00 % | $13,64 | $13,77 | $13,09 | 546,50K |
| 2026-08-14 | $13,31 | +10,09 % | $12,20 | $13,80 | $12,00 | 1,23M |
| 2026-08-13 | $12,09 | +5,31 % | $11,33 | $12,15 | $10,85 | 541,90K |
| 2026-08-12 | $11,48 | -4,97 % | $12,13 | $12,45 | $11,05 | 796,40K |
| 2026-08-11 | $12,08 | +5,50 % | $11,70 | $12,78 | $10,58 | 1,75M |
| 2026-08-10 | $11,45 | +35,66 % | $8,85 | $11,84 | $8,80 | 1,99M |
| 2026-08-07 | $8,44 | +2,93 % | $8,22 | $8,49 | $7,85 | 326,50K |
| 2026-08-06 | $8,20 | -0,36 % | $8,20 | $8,51 | $8,11 | 212,40K |
| 2026-08-05 | $8,23 | -2,14 % | $8,50 | $8,51 | $8,08 | 273,70K |
| 2026-08-04 | $8,41 | +9,51 % | $7,81 | $8,84 | $7,75 | 1,25M |
| 2026-08-03 | $7,68 | -2,66 % | $7,91 | $8,05 | $7,50 | 620,20K |
| 2026-07-31 | $7,89 | +3,82 % | $7,61 | $8,14 | $7,35 | 590,40K |
| 2026-07-30 | $7,60 | +3,68 % | $7,58 | $8,07 | $7,39 | 619,20K |
| 2026-07-29 | $7,33 | -2,79 % | $7,46 | $7,50 | $7,11 | 737,40K |
| 2026-07-28 | $7,54 | -2,08 % | $7,30 | $7,70 | $7,05 | 1,49M |
| 2026-07-27 | $7,70 | -7,23 % | $8,20 | $8,45 | $7,51 | 1,65M |
| 2026-07-24 | $8,30 | -5,47 % | $8,83 | $8,95 | $7,97 | 1,35M |
| 2026-07-23 | $8,78 | -9,02 % | $9,80 | $9,80 | $8,70 | 523,40K |
| 2026-07-22 | $9,65 | +8,31 % | $9,00 | $9,85 | $8,82 | 895,20K |
| 2026-07-21 | $8,91 | -1,22 % | $9,00 | $9,61 | $8,19 | 1,83M |
| 2026-07-20 | $9,02 | -13,27 % | $10,80 | $11,02 | $9,01 | 2,02M |
| 2026-07-17 | $10,40 | -15,45 % | $12,16 | $12,47 | $10,30 | 2,99M |
| 2026-07-16 | $12,30 | — | $13,50 | $13,98 | $12,11 | 5,65M |