Streamex Corp. STEX
NASDAQ · Vereinigte Staaten · Finanzen
$0,6120-0,03 (-4,82 %)
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 | $0,61 | -4,82 % | $0,64 | $0,65 | $0,61 | 682,00K |
| 2026-09-30 | $0,64 | -4,88 % | $0,69 | $0,70 | $0,63 | 844,00K |
| 2026-09-29 | $0,68 | -4,11 % | $0,72 | $0,72 | $0,65 | 782,00K |
| 2026-09-28 | $0,70 | +0,71 % | $0,74 | $0,74 | $0,67 | 1,14M |
| 2026-09-25 | $0,70 | -9,33 % | $0,78 | $0,80 | $0,69 | 932,40K |
| 2026-09-24 | $0,77 | -7,43 % | $0,85 | $0,87 | $0,75 | 1,62M |
| 2026-09-23 | $0,83 | +2,71 % | $0,83 | $0,84 | $0,78 | 1,22M |
| 2026-09-22 | $0,81 | +12,78 % | $0,74 | $0,86 | $0,72 | 2,98M |
| 2026-09-21 | $0,72 | +16,50 % | $0,64 | $0,75 | $0,63 | 2,08M |
| 2026-09-18 | $0,62 | -2,98 % | $0,64 | $0,66 | $0,61 | 842,30K |
| 2026-09-17 | $0,64 | +4,94 % | $0,62 | $0,67 | $0,61 | 1,09M |
| 2026-09-16 | $0,61 | +5,02 % | $0,58 | $0,64 | $0,57 | 833,60K |
| 2026-09-15 | $0,58 | -8,40 % | $0,63 | $0,63 | $0,57 | 886,30K |
| 2026-09-14 | $0,63 | -4,54 % | $0,65 | $0,66 | $0,61 | 1,11M |
| 2026-09-11 | $0,66 | -3,22 % | $0,68 | $0,70 | $0,65 | 878,30K |
| 2026-09-10 | $0,68 | +0,74 % | $0,67 | $0,69 | $0,65 | 913,00K |
| 2026-09-09 | $0,68 | -3,97 % | $0,70 | $0,73 | $0,67 | 823,30K |
| 2026-09-08 | $0,71 | -1,26 % | $0,74 | $0,74 | $0,69 | 991,50K |
| 2026-09-04 | $0,71 | +3,62 % | $0,68 | $0,71 | $0,67 | 1,25M |
| 2026-09-03 | $0,69 | -4,83 % | $0,74 | $0,74 | $0,69 | 839,70K |
| 2026-09-02 | $0,73 | +1,54 % | $0,71 | $0,76 | $0,70 | 1,02M |
| 2026-09-01 | $0,71 | -4,67 % | $0,77 | $0,77 | $0,70 | 683,40K |
| 2026-08-31 | $0,75 | -2,98 % | $0,77 | $0,80 | $0,73 | 483,40K |
| 2026-08-28 | $0,77 | -6,65 % | $0,83 | $0,83 | $0,74 | 672,20K |
| 2026-08-27 | $0,83 | +6,99 % | $0,78 | $0,83 | $0,76 | 614,00K |
| 2026-08-26 | $0,77 | +2,11 % | $0,77 | $0,78 | $0,73 | 540,60K |
| 2026-08-25 | $0,76 | -1,05 % | $0,77 | $0,79 | $0,71 | 1,88M |
| 2026-08-24 | $0,76 | -8,16 % | $0,80 | $0,82 | $0,76 | 640,70K |
| 2026-08-21 | $0,83 | +0,73 % | $0,81 | $0,88 | $0,78 | 1,14M |
| 2026-08-20 | $0,83 | +6,03 % | $0,80 | $0,87 | $0,75 | 1,06M |
| 2026-08-19 | $0,78 | +0,39 % | $0,78 | $0,80 | $0,70 | 1,58M |
| 2026-08-18 | $0,78 | -13,38 % | $0,87 | $0,87 | $0,76 | 1,06M |
| 2026-08-17 | $0,90 | -13,75 % | $0,97 | $1,00 | $0,83 | 1,24M |
| 2026-08-14 | $1,04 | +20,09 % | $0,91 | $1,05 | $0,83 | 2,93M |
| 2026-08-13 | $0,87 | +3,46 % | $0,86 | $0,89 | $0,84 | 491,00K |
| 2026-08-12 | $0,84 | +5,15 % | $0,81 | $0,84 | $0,77 | 731,60K |
| 2026-08-11 | $0,80 | +0,63 % | $0,81 | $0,81 | $0,77 | 414,80K |
| 2026-08-10 | $0,79 | -0,63 % | $0,80 | $0,82 | $0,75 | 619,90K |
| 2026-08-07 | $0,80 | +10,10 % | $0,76 | $0,80 | $0,71 | 521,70K |
| 2026-08-06 | $0,72 | -0,28 % | $0,73 | $0,74 | $0,69 | 610,20K |
| 2026-08-05 | $0,73 | -6,93 % | $0,80 | $0,80 | $0,71 | 503,80K |
| 2026-08-04 | $0,78 | +4,01 % | $0,78 | $0,80 | $0,74 | 737,40K |
| 2026-08-03 | $0,75 | +5,49 % | $0,70 | $0,76 | $0,70 | 569,00K |
| 2026-07-31 | $0,71 | -5,21 % | $0,77 | $0,78 | $0,68 | 754,70K |
| 2026-07-30 | $0,75 | +8,71 % | $0,72 | $0,75 | $0,68 | 569,80K |
| 2026-07-29 | $0,69 | -5,62 % | $0,73 | $0,75 | $0,65 | 1,27M |
| 2026-07-28 | $0,73 | -1,08 % | $0,74 | $0,74 | $0,70 | 483,40K |
| 2026-07-27 | $0,74 | +0,27 % | $0,75 | $0,77 | $0,70 | 630,00K |
| 2026-07-24 | $0,74 | -3,66 % | $0,77 | $0,79 | $0,72 | 840,40K |
| 2026-07-23 | $0,76 | +0,26 % | $0,78 | $0,84 | $0,76 | 846,80K |
| 2026-07-22 | $0,76 | -5,81 % | $0,80 | $0,83 | $0,76 | 792,50K |
| 2026-07-21 | $0,81 | +4,25 % | $0,77 | $0,85 | $0,77 | 879,90K |
| 2026-07-20 | $0,78 | -0,89 % | $0,79 | $0,83 | $0,73 | 912,10K |
| 2026-07-17 | $0,78 | +5,53 % | $0,74 | $0,80 | $0,73 | 1,48M |
| 2026-07-16 | $0,74 | -8,05 % | $0,80 | $0,84 | $0,73 | 1,51M |
| 2026-07-15 | $0,81 | -2,54 % | $0,83 | $0,85 | $0,79 | 693,20K |
| 2026-07-14 | $0,83 | -1,43 % | $0,84 | $0,86 | $0,80 | 638,90K |
| 2026-07-13 | $0,84 | -8,50 % | $0,90 | $0,94 | $0,82 | 1,04M |
| 2026-07-10 | $0,92 | -0,22 % | $0,91 | $0,96 | $0,88 | 554,30K |
| 2026-07-09 | $0,92 | -4,66 % | $0,95 | $0,97 | $0,89 | 1,01M |
| 2026-07-08 | $0,96 | -8,10 % | $1,03 | $1,04 | $0,95 | 1,92M |
| 2026-07-07 | $1,05 | -3,67 % | $1,08 | $1,20 | $1,00 | 13,21M |
| 2026-07-06 | $1,09 | +12,26 % | $0,97 | $1,19 | $0,97 | 1,85M |
| 2026-07-02 | $0,97 | -9,25 % | $1,05 | $1,10 | $0,97 | 2,83M |
| 2026-07-01 | $1,07 | +25,88 % | $0,88 | $1,10 | $0,85 | 4,04M |
| 2026-06-30 | $0,85 | +5,85 % | $0,84 | $0,88 | $0,80 | 773,10K |
| 2026-06-29 | $0,80 | +0,25 % | $0,83 | $0,84 | $0,77 | 1,01M |
| 2026-06-26 | $0,80 | +8,24 % | $0,74 | $0,83 | $0,74 | 800,20K |
| 2026-06-25 | $0,74 | -5,49 % | $0,80 | $0,80 | $0,72 | 802,50K |
| 2026-06-24 | $0,78 | -8,85 % | $0,85 | $0,90 | $0,77 | 1,15M |
| 2026-06-23 | $0,86 | +1,06 % | $0,86 | $0,91 | $0,82 | 1,64M |
| 2026-06-22 | $0,85 | -7,21 % | $0,92 | $0,93 | $0,85 | 1,04M |
| 2026-06-18 | $0,92 | -1,82 % | $0,96 | $0,98 | $0,89 | 2,53M |
| 2026-06-17 | $0,93 | -5,57 % | $1,01 | $1,04 | $0,93 | 931,40K |
| 2026-06-16 | $0,99 | -2,18 % | $1,05 | $1,08 | $0,99 | 1,85M |
| 2026-06-15 | $1,01 | +3,91 % | $1,01 | $1,07 | $0,96 | 1,68M |
| 2026-06-12 | $0,97 | +2,10 % | $0,98 | $1,03 | $0,92 | 1,59M |
| 2026-06-11 | $0,95 | +3,37 % | $0,92 | $0,98 | $0,91 | 585,30K |
| 2026-06-10 | $0,92 | -6,21 % | $0,98 | $1,00 | $0,92 | 1,34M |
| 2026-06-09 | $0,98 | -0,30 % | $0,99 | $1,01 | $0,91 | 1,57M |
| 2026-06-08 | $0,99 | -8,80 % | $1,13 | $1,13 | $0,97 | 1,60M |
| 2026-06-05 | $1,08 | -8,47 % | $1,16 | $1,16 | $1,02 | 1,33M |
| 2026-06-04 | $1,18 | +10,28 % | $1,05 | $1,21 | $1,05 | 2,18M |
| 2026-06-03 | $1,07 | -10,08 % | $1,18 | $1,19 | $1,06 | 1,37M |
| 2026-06-02 | $1,19 | -13,14 % | $1,36 | $1,36 | $1,17 | 1,90M |
| 2026-06-01 | $1,37 | -9,27 % | $1,51 | $1,56 | $1,36 | 1,30M |
| 2026-05-29 | $1,51 | 0,00 % | $1,53 | $1,54 | $1,45 | 761,10K |
| 2026-05-28 | $1,51 | 0,00 % | $1,50 | $1,61 | $1,42 | 2,19M |
| 2026-05-27 | $1,51 | +7,09 % | $1,39 | $1,54 | $1,34 | 1,80M |
| 2026-05-26 | $1,41 | +10,16 % | $1,36 | $1,57 | $1,30 | 4,41M |