Strategy Stretch Preferred (Ondo Tokenized) STRCON
$105,10+0,04 (+0,03 %)
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 | $105,09 | 0,00 % | $105,09 | $105,42 | $104,94 | 934,35K |
| 2026-09-30 | $105,09 | +0,07 % | $105,01 | $105,22 | $104,57 | 2,09M |
| 2026-09-29 | $105,01 | +0,35 % | $104,64 | $105,03 | $104,42 | 2,70M |
| 2026-09-28 | $104,64 | +0,52 % | $104,10 | $104,65 | $103,55 |
| 1,07M |
| 2026-09-27 | $104,10 | -0,07 % | $104,17 | $104,19 | $103,99 | 1,09M |
| 2026-09-26 | $104,17 | +0,26 % | $103,91 | $104,18 | $103,89 | 1,00M |
| 2026-09-25 | $103,91 | +0,20 % | $103,70 | $103,93 | $103,41 | 1,01M |
| 2026-09-24 | $103,70 | -0,46 % | $104,17 | $104,37 | $103,37 | 968,19K |
| 2026-09-23 | $104,17 | -0,19 % | $104,37 | $104,53 | $104,01 | 1,07M |
| 2026-09-22 | $104,37 | +0,19 % | $104,18 | $104,45 | $104,04 | 1,46M |
| 2026-09-21 | $104,18 | +0,29 % | $103,87 | $104,30 | $103,77 | 3,21M |
| 2026-09-20 | $103,87 | -0,11 % | $103,99 | $104,00 | $103,53 | 981,06K |
| 2026-09-19 | $103,99 | +0,11 % | $103,87 | $103,99 | $103,66 | 969,35K |
| 2026-09-18 | $103,87 | +0,45 % | $103,41 | $104,12 | $103,17 | 1,02M |
| 2026-09-17 | $103,41 | +0,96 % | $102,42 | $103,48 | $102,16 | 1,03M |
| 2026-09-16 | $102,42 | -0,16 % | $102,58 | $103,31 | $102,05 | 942,14K |
| 2026-09-15 | $102,58 | -0,98 % | $103,60 | $103,99 | $102,38 | 1,09M |
| 2026-09-14 | $103,60 | +0,54 % | $103,05 | $103,77 | $103,05 | 964,24K |
| 2026-09-13 | $103,05 | -0,13 % | $103,18 | $103,27 | $102,92 | 974,40K |
| 2026-09-12 | $103,18 | -0,08 % | $103,26 | $103,77 | $103,04 | 1,06M |
| 2026-09-11 | $103,26 | +0,58 % | $102,66 | $103,40 | $102,43 | 958,85K |
| 2026-09-10 | $102,66 | +0,02 % | $102,64 | $102,86 | $102,43 | 978,36K |
| 2026-09-09 | $102,64 | -0,10 % | $102,74 | $102,84 | $102,51 | 995,78K |
| 2026-09-08 | $102,74 | +0,07 % | $102,67 | $102,86 | $102,16 | 972,44K |
| 2026-09-07 | $102,67 | -0,06 % | $102,74 | $102,77 | $102,40 | 1,17M |
| 2026-09-06 | $102,74 | +0,02 % | $102,71 | $102,77 | $102,48 | 1,01M |
| 2026-09-05 | $102,71 | +0,23 % | $102,47 | $102,99 | $102,35 | 1,04M |
| 2026-09-04 | $102,47 | -0,01 % | $102,49 | $102,73 | $101,77 | 922,04K |
| 2026-09-03 | $102,49 | +0,73 % | $101,74 | $102,75 | $101,63 | 1,01M |
| 2026-09-02 | $101,74 | +0,24 % | $101,50 | $101,90 | $101,31 | 828,00K |
| 2026-09-01 | $101,50 | -0,10 % | $101,60 | $102,19 | $101,29 | 669,13K |
| 2026-08-31 | $101,60 | -0,35 % | $101,96 | $102,13 | $101,24 | 760,64K |
| 2026-08-30 | $101,96 | -0,01 % | $101,97 | $102,03 | $101,89 | 670,34K |
| 2026-08-29 | $101,97 | +0,23 % | $101,74 | $102,03 | $101,74 | 684,08K |
| 2026-08-28 | $101,74 | -0,41 % | $102,16 | $102,40 | $101,53 | 705,14K |
| 2026-08-27 | $102,16 | +0,73 % | $101,42 | $102,36 | $101,33 | 683,08K |
| 2026-08-26 | $101,42 | +0,18 % | $101,24 | $101,81 | $101,18 | 686,38K |
| 2026-08-25 | $101,24 | -0,21 % | $101,46 | $101,92 | $101,23 | 733,80K |
| 2026-08-24 | $101,46 | +0,63 % | $100,82 | $101,53 | $100,33 | 577,21K |
| 2026-08-23 | $100,82 | +0,02 % | $100,80 | $100,87 | $100,72 | 390,16K |
| 2026-08-22 | $100,80 | +0,42 % | $100,37 | $100,86 | $100,36 | 381,65K |
| 2026-08-21 | $100,37 | +0,88 % | $99,49 | $100,43 | $99,25 | 387,54K |
| 2026-08-20 | $99,49 | -0,15 % | $99,64 | $100,12 | $99,35 | 393,45K |
| 2026-08-19 | $99,64 | +1,30 % | $98,36 | $99,81 | $98,15 | 407,59K |
| 2026-08-18 | $98,36 | -0,35 % | $98,70 | $98,90 | $98,20 | 422,10K |
| 2026-08-17 | $98,70 | +0,13 % | $98,57 | $99,15 | $98,30 | 410,97K |
| 2026-08-16 | $98,57 | -0,08 % | $98,65 | $98,77 | $98,00 | 407,33K |
| 2026-08-15 | $98,65 | -0,37 % | $99,01 | $99,11 | $98,28 | 410,00K |
| 2026-08-14 | $99,01 | -0,41 % | $99,42 | $99,84 | $98,51 | 568,36K |
| 2026-08-13 | $99,42 | +0,40 % | $99,02 | $99,72 | $98,95 | 760,04K |
| 2026-08-12 | $99,02 | -0,06 % | $99,08 | $99,45 | $98,88 | 447,40K |
| 2026-08-11 | $99,08 | +0,75 % | $98,34 | $99,17 | $97,92 | 423,97K |
| 2026-08-10 | $98,34 | +0,09 % | $98,25 | $98,86 | $97,95 | 353,06K |
| 2026-08-09 | $98,25 | -0,05 % | $98,30 | $98,66 | $97,74 | 170,93K |
| 2026-08-08 | $98,30 | -0,12 % | $98,41 | $98,64 | $97,91 | 168,59K |
| 2026-08-07 | $98,41 | +0,88 % | $97,55 | $98,74 | $97,37 | 234,61K |
| 2026-08-06 | $97,55 | +0,13 % | $97,43 | $98,38 | $97,17 | 1,84M |
| 2026-08-05 | $97,43 | +0,73 % | $96,72 | $97,85 | $96,43 | 1,35M |
| 2026-08-04 | $96,72 | +1,21 % | $95,56 | $97,33 | $94,99 | 487,39K |
| 2026-08-03 | $95,56 | +2,55 % | $93,18 | $96,01 | $92,94 | 263,43K |
| 2026-08-02 | $93,18 | -0,06 % | $93,24 | $93,43 | $92,92 | 165,67K |
| 2026-08-01 | $93,24 | +0,18 % | $93,08 | $93,36 | $92,52 | 183,13K |
| 2026-07-31 | $93,08 | -0,12 % | $93,19 | $93,40 | $92,22 | 253,75K |
| 2026-07-30 | $93,19 | +2,71 % | $90,73 | $93,26 | $90,65 | 219,58K |
| 2026-07-29 | $90,73 | +0,08 % | $90,66 | $91,29 | $90,31 | 171,22K |
| 2026-07-28 | $90,66 | -0,03 % | $90,69 | $92,15 | $89,07 | 911,74K |
| 2026-07-27 | $90,69 | +1,81 % | $89,08 | $91,51 | $89,07 | 814,82K |
| 2026-07-26 | $89,08 | +0,08 % | $89,00 | $89,11 | $88,80 | 721,15K |
| 2026-07-25 | $89,00 | +0,01 % | $89,00 | $89,09 | $88,92 | 711,64K |
| 2026-07-24 | $89,00 | +1,56 % | $87,63 | $89,56 | $87,48 | 783,67K |
| 2026-07-23 | $87,63 | -2,66 % | $90,02 | $90,02 | $87,01 | 820,30K |
| 2026-07-22 | $90,02 | -0,36 % | $90,35 | $90,68 | $89,59 | 739,20K |
| 2026-07-21 | $90,35 | +0,39 % | $90,00 | $90,93 | $89,97 | 749,75K |
| 2026-07-20 | $90,00 | +2,50 % | $87,80 | $90,93 | $87,61 | 790,15K |
| 2026-07-19 | $87,80 | -0,05 % | $87,84 | $87,85 | $87,75 | 723,48K |
| 2026-07-18 | $87,84 | 0,00 % | $87,84 | $87,89 | $87,78 | 752,52K |
| 2026-07-17 | $87,84 | -0,09 % | $87,91 | $88,60 | $86,60 | 782,62K |
| 2026-07-16 | $87,91 | -2,57 % | $90,23 | $90,52 | $87,32 | 853,04K |
| 2026-07-15 | $90,23 | -0,29 % | $90,49 | $91,66 | $89,81 | 730,47K |
| 2026-07-14 | $90,49 | +1,79 % | $88,90 | $91,00 | $88,86 | 1,01M |
| 2026-07-13 | $88,90 | -0,46 % | $89,31 | $90,27 | $88,32 | 760,36K |
| 2026-07-12 | $89,31 | -0,08 % | $89,38 | $89,39 | $89,31 | 711,85K |
| 2026-07-11 | $89,38 | -0,32 % | $89,67 | $89,74 | $89,31 | 714,56K |
| 2026-07-10 | $89,67 | +2,37 % | $87,59 | $89,78 | $87,51 | 1,90M |
| 2026-07-09 | $87,59 | -0,57 % | $88,09 | $88,61 | $87,07 | 794,35K |
| 2026-07-08 | $88,09 | -0,28 % | $88,34 | $88,70 | $86,75 | 825,11K |
| 2026-07-07 | $88,34 | -3,07 % | $91,14 | $92,99 | $88,34 | 1,76M |
| 2026-07-06 | $91,14 | +1,87 % | $89,47 | $93,48 | $89,47 | 3,55M |
| 2026-07-05 | $89,47 | -0,04 % | $89,51 | $89,54 | $89,46 | 651,68K |
| 2026-07-04 | $89,51 | +0,03 % | $89,48 | $89,53 | $89,45 | 651,08K |