Star Holdings STHO
NASDAQ · Vereinigte Staaten · Finanzen
$8,48-0,14 (-1,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,48 | -1,62 % | $8,67 | $8,78 | $8,39 | 246,91K |
| 2026-10-01 | $8,62 | +0,58 % | $8,60 | $8,73 | $8,34 | 226,00K |
| 2026-09-30 | $8,57 | -0,12 % | $8,54 | $8,94 | $8,19 | 55,70K |
| 2026-09-29 | $8,58 | +1,30 % | $8,57 | $8,59 | $8,37 | 32,70K |
| 2026-09-28 | $8,47 | +2,92 % | $8,24 | $8,47 | $8,17 | 32,40K |
| 2026-09-25 | $8,23 | -4,08 % | $8,65 | $8,65 | $8,20 | 28,60K |
| 2026-09-24 | $8,58 | -4,56 % | $8,77 | $8,81 | $8,51 | 24,20K |
| 2026-09-23 | $8,99 | -0,66 % | $8,98 | $9,00 | $8,93 | 12,30K |
| 2026-09-22 | $9,05 | 0,00 % | $9,09 | $9,09 | $9,00 | 3,10K |
| 2026-09-21 | $9,05 | -0,33 % | $9,05 | $9,08 | $8,93 | 12,50K |
| 2026-09-18 | $9,08 | -0,87 % | $9,22 | $9,32 | $9,06 | 38,90K |
| 2026-09-17 | $9,16 | -0,97 % | $9,15 | $9,31 | $8,98 | 51,70K |
| 2026-09-16 | $9,25 | -0,75 % | $9,06 | $9,41 | $9,06 | 17,30K |
| 2026-09-15 | $9,32 | 0,00 % | $9,31 | $9,32 | $9,18 | 11,80K |
| 2026-09-14 | $9,32 | +0,11 % | $9,30 | $9,38 | $9,08 | 11,40K |
| 2026-09-11 | $9,31 | -2,31 % | $9,49 | $9,52 | $9,31 | 7,50K |
| 2026-09-10 | $9,53 | +0,63 % | $9,44 | $9,53 | $9,44 | 28,10K |
| 2026-09-09 | $9,47 | -0,42 % | $9,61 | $9,61 | $9,44 | 9,80K |
| 2026-09-08 | $9,51 | -4,23 % | $9,94 | $9,94 | $9,50 | 9,90K |
| 2026-09-04 | $9,93 | +2,06 % | $9,80 | $9,93 | $9,75 | 14,90K |
| 2026-09-03 | $9,73 | +0,10 % | $9,67 | $9,90 | $9,61 | 4,60K |
| 2026-09-02 | $9,72 | +1,04 % | $9,62 | $9,82 | $9,60 | 11,00K |
| 2026-09-01 | $9,62 | -2,14 % | $9,66 | $9,89 | $9,60 | 11,00K |
| 2026-08-31 | $9,83 | -0,20 % | $9,76 | $9,89 | $9,51 | 8,50K |
| 2026-08-28 | $9,85 | -0,20 % | $9,85 | $9,90 | $9,77 | 31,80K |
| 2026-08-27 | $9,87 | +1,75 % | $9,91 | $9,94 | $9,67 | 31,40K |
| 2026-08-26 | $9,70 | -0,41 % | $9,45 | $9,75 | $9,45 | 9,20K |
| 2026-08-25 | $9,74 | 0,00 % | $9,45 | $9,74 | $9,45 | 2,70K |
| 2026-08-24 | $9,74 | -0,51 % | $9,62 | $9,75 | $9,62 | 11,40K |
| 2026-08-21 | $9,79 | +0,20 % | $9,76 | $9,86 | $9,53 | 20,10K |
| 2026-08-20 | $9,77 | +4,05 % | $9,44 | $9,77 | $9,40 | 13,10K |
| 2026-08-19 | $9,39 | -0,48 % | $9,36 | $9,57 | $9,20 | 23,10K |
| 2026-08-18 | $9,44 | +0,69 % | $9,10 | $9,45 | $9,00 | 12,80K |
| 2026-08-17 | $9,37 | -4,39 % | $9,70 | $9,72 | $9,33 | 11,90K |
| 2026-08-14 | $9,80 | +0,93 % | $9,75 | $9,82 | $9,60 | 20,90K |
| 2026-08-13 | $9,71 | +0,21 % | $9,73 | $9,83 | $9,66 | 24,40K |
| 2026-08-12 | $9,69 | +2,11 % | $9,49 | $9,77 | $9,49 | 14,50K |
| 2026-08-11 | $9,49 | +0,53 % | $9,44 | $9,59 | $9,44 | 8,40K |
| 2026-08-10 | $9,44 | -2,07 % | $9,53 | $9,53 | $9,44 | 5,80K |
| 2026-08-07 | $9,64 | +1,69 % | $9,60 | $9,78 | $9,35 | 12,30K |
| 2026-08-06 | $9,48 | +1,07 % | $9,37 | $9,72 | $9,12 | 71,60K |
| 2026-08-05 | $9,38 | +2,07 % | $9,30 | $9,38 | $9,30 | 8,30K |
| 2026-08-04 | $9,19 | -0,54 % | $9,40 | $9,40 | $9,19 | 29,60K |
| 2026-08-03 | $9,24 | -1,39 % | $9,37 | $9,39 | $9,18 | 8,80K |
| 2026-07-31 | $9,37 | +0,54 % | $9,35 | $9,45 | $9,12 | 15,70K |
| 2026-07-30 | $9,32 | +0,22 % | $9,26 | $9,32 | $9,23 | 2,80K |
| 2026-07-29 | $9,30 | -1,06 % | $9,40 | $9,43 | $9,13 | 5,90K |
| 2026-07-28 | $9,40 | +1,29 % | $9,22 | $9,41 | $9,22 | 4,90K |
| 2026-07-27 | $9,28 | +0,11 % | $9,27 | $9,46 | $9,25 | 5,90K |
| 2026-07-24 | $9,27 | +1,09 % | $9,26 | $9,49 | $9,12 | 18,20K |
| 2026-07-23 | $9,17 | -1,71 % | $9,31 | $9,31 | $9,17 | 5,40K |
| 2026-07-22 | $9,33 | -0,53 % | $9,32 | $9,54 | $9,31 | 3,30K |
| 2026-07-21 | $9,38 | -0,21 % | $9,37 | $9,53 | $9,37 | 6,90K |
| 2026-07-20 | $9,40 | -0,11 % | $9,37 | $9,49 | $9,31 | 26,10K |
| 2026-07-17 | $9,41 | -0,32 % | $9,37 | $9,50 | $9,31 | 21,10K |
| 2026-07-16 | $9,44 | +2,83 % | $9,28 | $9,68 | $9,18 | 32,00K |
| 2026-07-15 | $9,18 | +0,99 % | $9,05 | $9,26 | $9,05 | 10,80K |
| 2026-07-14 | $9,09 | -0,55 % | $9,20 | $9,20 | $8,92 | 22,10K |
| 2026-07-13 | $9,14 | +0,88 % | $9,03 | $9,18 | $9,03 | 4,80K |
| 2026-07-10 | $9,06 | +0,44 % | $9,03 | $9,10 | $8,93 | 15,50K |
| 2026-07-09 | $9,02 | +1,23 % | $8,92 | $9,07 | $8,92 | 4,80K |
| 2026-07-08 | $8,91 | -1,76 % | $8,98 | $9,13 | $8,70 | 15,60K |
| 2026-07-07 | $9,07 | -1,09 % | $9,13 | $9,23 | $9,05 | 4,80K |
| 2026-07-06 | $9,17 | -0,65 % | $9,16 | $9,28 | $9,11 | 8,60K |
| 2026-07-02 | $9,23 | +1,21 % | $9,15 | $9,23 | $9,07 | 2,90K |
| 2026-07-01 | $9,12 | -0,11 % | $9,05 | $9,29 | $9,05 | 12,20K |
| 2026-06-30 | $9,13 | +1,00 % | $8,99 | $9,15 | $8,99 | 11,10K |
| 2026-06-29 | $9,04 | -1,53 % | $9,13 | $9,14 | $9,04 | 12,60K |
| 2026-06-26 | $9,18 | +2,00 % | $8,96 | $9,18 | $8,80 | 49,80K |
| 2026-06-25 | $9,00 | 0,00 % | $8,97 | $9,04 | $8,90 | 7,80K |
| 2026-06-24 | $9,00 | +1,01 % | $8,87 | $9,02 | $8,80 | 10,50K |
| 2026-06-23 | $8,91 | +1,14 % | $8,82 | $8,95 | $8,82 | 3,40K |
| 2026-06-22 | $8,81 | -1,78 % | $8,95 | $8,95 | $8,78 | 19,50K |
| 2026-06-18 | $8,97 | +0,90 % | $8,97 | $9,01 | $8,90 | 25,40K |
| 2026-06-17 | $8,89 | -2,31 % | $9,08 | $9,15 | $8,76 | 54,80K |
| 2026-06-16 | $9,10 | -0,22 % | $9,13 | $9,17 | $9,10 | 10,90K |
| 2026-06-15 | $9,12 | -1,08 % | $9,24 | $9,24 | $9,07 | 9,00K |
| 2026-06-12 | $9,22 | +0,99 % | $9,22 | $9,22 | $9,11 | 15,30K |
| 2026-06-11 | $9,13 | +1,78 % | $9,08 | $9,15 | $8,99 | 24,50K |
| 2026-06-10 | $8,97 | -1,10 % | $9,10 | $9,10 | $8,95 | 6,40K |
| 2026-06-09 | $9,07 | +1,80 % | $9,07 | $9,20 | $8,99 | 7,80K |
| 2026-06-08 | $8,91 | -1,05 % | $9,09 | $9,13 | $8,86 | 22,50K |
| 2026-06-05 | $9,01 | +0,06 % | $8,98 | $9,10 | $8,66 | 24,20K |
| 2026-06-04 | $9,00 | +1,47 % | $8,95 | $9,02 | $8,82 | 13,90K |
| 2026-06-03 | $8,87 | 0,00 % | $8,88 | $8,88 | $8,76 | 3,60K |
| 2026-06-02 | $8,87 | -0,11 % | $8,95 | $8,95 | $8,70 | 16,90K |
| 2026-06-01 | $8,88 | 0,00 % | $8,89 | $8,90 | $8,69 | 19,20K |
| 2026-05-29 | $8,88 | +0,34 % | $8,88 | $8,92 | $8,72 | 13,70K |
| 2026-05-28 | $8,85 | +0,45 % | $8,81 | $8,91 | $8,80 | 7,30K |
| 2026-05-27 | $8,81 | +0,57 % | $8,81 | $8,95 | $8,72 | 17,90K |