Stem Inc STEM
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$4,07-0,18 (-4,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $4,07 | -4,24 % | $4,31 | $4,31 | $4,07 | 146,13K |
| 2026-09-30 | $4,25 | -8,99 % | $4,65 | $4,80 | $4,20 | 197,10K |
| 2026-09-29 | $4,67 | +2,64 % | $4,64 | $4,71 | $4,56 | 93,20K |
| 2026-09-28 | $4,55 | +1,56 % | $4,50 | $4,78 | $4,50 | 227,70K |
| 2026-09-25 | $4,48 | +14,87 % | $4,45 | $4,67 | $4,25 | 732,20K |
| 2026-09-24 | $3,90 | +2,09 % | $3,81 | $3,93 | $3,70 | 202,00K |
| 2026-09-23 | $3,82 | -5,21 % | $4,00 | $4,05 | $3,80 | 250,10K |
| 2026-09-22 | $4,03 | -7,78 % | $4,50 | $4,55 | $4,02 | 281,40K |
| 2026-09-21 | $4,37 | -5,21 % | $4,56 | $4,67 | $4,37 | 189,40K |
| 2026-09-18 | $4,61 | -2,33 % | $4,77 | $4,79 | $4,53 | 107,80K |
| 2026-09-17 | $4,72 | +5,59 % | $4,59 | $4,82 | $4,59 | 66,70K |
| 2026-09-16 | $4,47 | -3,46 % | $4,68 | $4,82 | $4,44 | 127,30K |
| 2026-09-15 | $4,63 | -2,53 % | $4,65 | $4,72 | $4,55 | 88,20K |
| 2026-09-14 | $4,75 | +0,64 % | $4,72 | $4,90 | $4,61 | 118,30K |
| 2026-09-11 | $4,72 | -7,81 % | $5,17 | $5,20 | $4,71 | 201,20K |
| 2026-09-10 | $5,12 | -4,66 % | $5,25 | $5,25 | $5,02 | 125,20K |
| 2026-09-09 | $5,37 | -4,79 % | $5,57 | $5,76 | $5,33 | 104,80K |
| 2026-09-08 | $5,64 | +1,26 % | $5,62 | $5,89 | $5,58 | 98,00K |
| 2026-09-04 | $5,57 | +1,09 % | $5,55 | $5,70 | $5,50 | 71,50K |
| 2026-09-03 | $5,51 | +0,92 % | $5,55 | $5,62 | $5,42 | 55,60K |
| 2026-09-02 | $5,46 | -0,55 % | $5,53 | $5,72 | $5,43 | 68,20K |
| 2026-09-01 | $5,49 | -4,02 % | $5,54 | $5,72 | $5,46 | 76,40K |
| 2026-08-31 | $5,72 | +5,15 % | $5,50 | $5,74 | $5,50 | 86,20K |
| 2026-08-28 | $5,44 | -4,56 % | $5,55 | $5,72 | $5,43 | 93,20K |
| 2026-08-27 | $5,70 | +0,71 % | $5,78 | $5,89 | $5,61 | 139,10K |
| 2026-08-26 | $5,66 | +0,89 % | $5,66 | $5,79 | $5,55 | 45,90K |
| 2026-08-25 | $5,61 | +2,75 % | $5,60 | $5,79 | $5,51 | 79,60K |
| 2026-08-24 | $5,46 | -4,21 % | $5,72 | $5,72 | $5,37 | 84,40K |
| 2026-08-21 | $5,70 | +0,88 % | $5,68 | $5,95 | $5,65 | 82,50K |
| 2026-08-20 | $5,65 | -1,91 % | $5,70 | $5,84 | $5,48 | 83,70K |
| 2026-08-19 | $5,76 | -1,37 % | $5,86 | $5,97 | $5,66 | 127,00K |
| 2026-08-18 | $5,84 | -4,26 % | $6,00 | $6,00 | $5,78 | 95,00K |
| 2026-08-17 | $6,10 | -3,79 % | $6,41 | $6,45 | $6,03 | 95,90K |
| 2026-08-14 | $6,34 | +1,60 % | $6,25 | $6,60 | $6,05 | 171,60K |
| 2026-08-13 | $6,24 | +14,50 % | $5,75 | $7,02 | $5,63 | 483,50K |
| 2026-08-12 | $5,45 | -7,47 % | $6,02 | $6,04 | $5,42 | 212,80K |
| 2026-08-11 | $5,89 | +3,70 % | $5,67 | $5,92 | $5,60 | 81,50K |
| 2026-08-10 | $5,68 | -3,40 % | $5,89 | $5,95 | $5,33 | 152,90K |
| 2026-08-07 | $5,88 | +2,26 % | $5,87 | $6,07 | $5,84 | 71,00K |
| 2026-08-06 | $5,75 | -0,86 % | $5,85 | $5,99 | $5,63 | 72,10K |
| 2026-08-05 | $5,80 | -3,01 % | $5,92 | $6,15 | $5,65 | 70,70K |
| 2026-08-04 | $5,98 | +6,41 % | $5,80 | $6,11 | $5,65 | 163,90K |
| 2026-08-03 | $5,62 | +4,07 % | $5,47 | $5,70 | $5,45 | 139,40K |
| 2026-07-31 | $5,40 | +1,89 % | $5,42 | $5,64 | $5,26 | 137,20K |
| 2026-07-30 | $5,30 | +7,07 % | $4,96 | $5,55 | $4,95 | 133,70K |
| 2026-07-29 | $4,95 | -7,13 % | $5,29 | $5,35 | $4,92 | 149,70K |
| 2026-07-28 | $5,33 | -4,48 % | $5,45 | $5,52 | $5,13 | 108,50K |
| 2026-07-27 | $5,58 | +1,64 % | $5,53 | $5,89 | $5,45 | 161,70K |
| 2026-07-24 | $5,49 | -5,51 % | $5,81 | $5,83 | $5,45 | 149,70K |
| 2026-07-23 | $5,81 | -3,33 % | $6,00 | $6,06 | $5,74 | 87,20K |
| 2026-07-22 | $6,01 | -4,45 % | $6,25 | $6,42 | $5,98 | 82,60K |
| 2026-07-21 | $6,29 | +3,28 % | $6,16 | $6,48 | $6,14 | 53,70K |
| 2026-07-20 | $6,09 | -2,72 % | $6,30 | $6,30 | $6,01 | 117,60K |
| 2026-07-17 | $6,26 | -0,95 % | $6,15 | $6,34 | $6,05 | 123,10K |
| 2026-07-16 | $6,32 | -4,68 % | $6,62 | $6,64 | $6,20 | 110,40K |
| 2026-07-15 | $6,63 | +0,30 % | $6,76 | $6,90 | $6,50 | 56,60K |
| 2026-07-14 | $6,61 | +1,38 % | $6,52 | $6,85 | $6,52 | 107,90K |
| 2026-07-13 | $6,52 | -6,32 % | $6,82 | $6,93 | $6,42 | 183,50K |
| 2026-07-10 | $6,96 | -1,83 % | $7,12 | $7,12 | $6,83 | 87,40K |
| 2026-07-09 | $7,09 | +2,46 % | $6,92 | $7,18 | $6,88 | 65,20K |
| 2026-07-08 | $6,92 | -3,62 % | $7,10 | $7,14 | $6,70 | 127,40K |
| 2026-07-07 | $7,18 | -7,83 % | $7,68 | $7,77 | $7,14 | 138,70K |
| 2026-07-06 | $7,79 | -0,76 % | $7,77 | $8,21 | $7,73 | 94,60K |
| 2026-07-02 | $7,85 | -0,88 % | $8,03 | $8,24 | $7,55 | 118,40K |
| 2026-07-01 | $7,92 | +1,41 % | $7,79 | $8,29 | $7,75 | 99,10K |
| 2026-06-30 | $7,81 | +4,41 % | $7,57 | $7,98 | $7,48 | 94,70K |
| 2026-06-29 | $7,48 | +1,63 % | $7,42 | $7,64 | $7,28 | 68,00K |
| 2026-06-26 | $7,36 | +1,66 % | $7,15 | $7,41 | $7,12 | 127,80K |
| 2026-06-25 | $7,24 | -2,82 % | $7,55 | $7,59 | $7,15 | 123,00K |
| 2026-06-24 | $7,45 | -2,36 % | $7,75 | $7,92 | $7,37 | 89,50K |
| 2026-06-23 | $7,63 | -5,33 % | $7,74 | $8,13 | $7,63 | 64,60K |
| 2026-06-22 | $8,06 | -1,95 % | $8,20 | $8,49 | $7,76 | 102,10K |
| 2026-06-18 | $8,22 | +7,03 % | $7,96 | $8,32 | $7,70 | 123,40K |
| 2026-06-17 | $7,68 | -1,29 % | $7,82 | $8,27 | $7,63 | 87,10K |
| 2026-06-16 | $7,78 | +0,26 % | $7,70 | $8,00 | $7,60 | 84,80K |
| 2026-06-15 | $7,76 | +6,16 % | $7,69 | $8,19 | $7,69 | 138,10K |
| 2026-06-12 | $7,31 | -3,43 % | $7,54 | $7,83 | $7,20 | 137,10K |
| 2026-06-11 | $7,57 | +2,44 % | $7,36 | $7,62 | $7,24 | 114,60K |
| 2026-06-10 | $7,39 | -4,03 % | $7,59 | $7,93 | $7,34 | 79,40K |
| 2026-06-09 | $7,70 | -1,03 % | $7,90 | $8,37 | $7,41 | 172,50K |
| 2026-06-08 | $7,78 | +1,04 % | $7,97 | $8,04 | $7,60 | 182,30K |
| 2026-06-05 | $7,70 | -16,03 % | $9,03 | $9,03 | $7,60 | 300,70K |
| 2026-06-04 | $9,17 | +1,44 % | $8,97 | $9,23 | $8,78 | 182,00K |
| 2026-06-03 | $9,04 | -9,78 % | $9,76 | $9,89 | $9,02 | 185,80K |
| 2026-06-02 | $10,02 | -1,28 % | $10,06 | $10,50 | $9,98 | 255,80K |
| 2026-06-01 | $10,15 | +4,42 % | $9,50 | $10,27 | $9,21 | 223,30K |
| 2026-05-29 | $9,72 | -4,80 % | $10,08 | $10,12 | $9,60 | 139,90K |
| 2026-05-28 | $10,21 | -0,39 % | $10,10 | $10,52 | $9,98 | 213,40K |
| 2026-05-27 | $10,25 | -0,29 % | $10,50 | $10,73 | $10,01 | 215,30K |
| 2026-05-26 | $10,28 | +8,67 % | $9,73 | $10,53 | $9,58 | 306,30K |