Strawberry Fields REIT, Inc. STRW
AMEX · Vereinigte Staaten · Finanzen
$13,05+0,15 (+1,16 %)
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 | $13,05 | +1,16 % | $13,05 | $13,10 | $12,77 | 11,11K |
| 2026-09-30 | $12,90 | -1,53 % | $13,18 | $13,20 | $12,90 | 28,50K |
| 2026-09-29 | $13,10 | 0,00 % | $13,31 | $13,31 | $12,72 | 96,40K |
| 2026-09-28 | $13,10 | -2,24 % | $13,36 | $13,46 | $13,01 | 29,00K |
| 2026-09-25 | $13,40 | +0,98 % | $13,29 | $13,55 | $13,29 | 49,20K |
| 2026-09-24 | $13,27 | -2,43 % | $13,48 | $13,85 | $13,21 | 45,50K |
| 2026-09-23 | $13,60 | -0,15 % | $13,62 | $13,99 | $13,51 | 64,00K |
| 2026-09-22 | $13,62 | -0,95 % | $13,92 | $14,00 | $13,62 | 25,60K |
| 2026-09-21 | $13,75 | +0,15 % | $13,91 | $13,97 | $13,67 | 46,50K |
| 2026-09-18 | $13,73 | -0,58 % | $13,81 | $13,96 | $13,64 | 100,50K |
| 2026-09-17 | $13,81 | +1,02 % | $13,70 | $13,96 | $13,60 | 72,90K |
| 2026-09-16 | $13,67 | -1,87 % | $13,83 | $14,05 | $13,65 | 36,90K |
| 2026-09-15 | $13,93 | -0,14 % | $13,95 | $14,12 | $13,88 | 28,30K |
| 2026-09-14 | $13,95 | +0,94 % | $13,74 | $14,20 | $13,72 | 25,30K |
| 2026-09-11 | $13,82 | -0,72 % | $14,04 | $14,24 | $13,82 | 23,90K |
| 2026-09-10 | $13,92 | +0,07 % | $14,05 | $14,20 | $13,85 | 36,20K |
| 2026-09-09 | $13,91 | +1,46 % | $13,73 | $14,03 | $13,73 | 35,20K |
| 2026-09-08 | $13,71 | +0,66 % | $13,80 | $13,86 | $13,65 | 26,10K |
| 2026-09-04 | $13,62 | -0,58 % | $13,67 | $13,80 | $13,61 | 24,10K |
| 2026-09-03 | $13,70 | +0,74 % | $13,65 | $13,83 | $13,44 | 43,60K |
| 2026-09-02 | $13,60 | 0,00 % | $13,60 | $13,69 | $13,35 | 38,60K |
| 2026-09-01 | $13,60 | +0,82 % | $13,60 | $13,73 | $13,19 | 63,50K |
| 2026-08-31 | $13,49 | -0,95 % | $13,32 | $13,61 | $13,07 | 59,50K |
| 2026-08-28 | $13,62 | -2,01 % | $13,92 | $13,98 | $13,41 | 41,00K |
| 2026-08-27 | $13,90 | +1,16 % | $13,80 | $13,96 | $13,65 | 30,10K |
| 2026-08-26 | $13,74 | -1,51 % | $14,05 | $14,05 | $13,66 | 24,80K |
| 2026-08-25 | $13,95 | +0,29 % | $14,00 | $14,00 | $13,90 | 26,10K |
| 2026-08-24 | $13,91 | +0,80 % | $13,83 | $13,98 | $13,83 | 29,30K |
| 2026-08-21 | $13,80 | +1,17 % | $13,70 | $13,94 | $13,61 | 60,50K |
| 2026-08-20 | $13,64 | +0,22 % | $13,61 | $13,74 | $13,60 | 16,60K |
| 2026-08-19 | $13,61 | -1,80 % | $13,97 | $14,06 | $13,37 | 55,70K |
| 2026-08-18 | $13,86 | +1,91 % | $13,77 | $13,97 | $13,77 | 42,70K |
| 2026-08-17 | $13,60 | -1,02 % | $13,78 | $13,78 | $13,52 | 33,80K |
| 2026-08-14 | $13,74 | +0,29 % | $13,63 | $13,82 | $13,62 | 23,00K |
| 2026-08-13 | $13,70 | -0,87 % | $13,80 | $13,85 | $13,59 | 30,10K |
| 2026-08-12 | $13,82 | +1,62 % | $13,76 | $13,94 | $13,60 | 37,00K |
| 2026-08-11 | $13,60 | -0,44 % | $13,76 | $14,10 | $13,52 | 30,40K |
| 2026-08-10 | $13,66 | -3,60 % | $13,95 | $14,05 | $13,21 | 62,50K |
| 2026-08-07 | $14,17 | -1,87 % | $14,16 | $14,25 | $14,00 | 24,80K |
| 2026-08-06 | $14,44 | +1,33 % | $14,37 | $14,50 | $14,00 | 34,50K |
| 2026-08-05 | $14,25 | +0,42 % | $14,22 | $14,35 | $14,01 | 51,10K |
| 2026-08-04 | $14,19 | +1,36 % | $14,05 | $14,47 | $14,05 | 75,20K |
| 2026-08-03 | $14,00 | -1,55 % | $14,20 | $14,61 | $13,77 | 72,80K |
| 2026-07-31 | $14,22 | -2,60 % | $14,63 | $14,63 | $14,10 | 48,90K |
| 2026-07-30 | $14,60 | +0,69 % | $14,58 | $14,63 | $14,21 | 27,30K |
| 2026-07-29 | $14,50 | -0,68 % | $14,60 | $14,66 | $14,35 | 75,50K |
| 2026-07-28 | $14,60 | -0,14 % | $14,65 | $14,75 | $14,42 | 141,20K |
| 2026-07-27 | $14,62 | +2,24 % | $14,38 | $14,66 | $14,26 | 84,30K |
| 2026-07-24 | $14,30 | +1,49 % | $14,10 | $14,31 | $13,99 | 66,90K |
| 2026-07-23 | $14,09 | +0,28 % | $14,05 | $14,10 | $13,98 | 29,90K |
| 2026-07-22 | $14,05 | 0,00 % | $14,10 | $14,10 | $13,92 | 21,00K |
| 2026-07-21 | $14,05 | +1,44 % | $13,99 | $14,11 | $13,89 | 18,30K |
| 2026-07-20 | $13,85 | -2,12 % | $13,90 | $13,95 | $13,79 | 24,10K |
| 2026-07-17 | $14,15 | +2,76 % | $13,68 | $14,27 | $13,68 | 75,90K |
| 2026-07-16 | $13,77 | +0,81 % | $13,60 | $13,77 | $13,60 | 35,20K |
| 2026-07-15 | $13,66 | +0,15 % | $13,71 | $13,74 | $13,60 | 15,20K |
| 2026-07-14 | $13,64 | +1,04 % | $13,58 | $13,77 | $13,50 | 17,90K |
| 2026-07-13 | $13,50 | -1,10 % | $13,49 | $13,73 | $13,41 | 12,70K |
| 2026-07-10 | $13,65 | -0,36 % | $13,70 | $13,70 | $13,44 | 35,40K |
| 2026-07-09 | $13,70 | +3,40 % | $13,23 | $13,75 | $13,23 | 18,30K |
| 2026-07-08 | $13,25 | -2,36 % | $13,57 | $13,60 | $13,25 | 51,70K |
| 2026-07-07 | $13,57 | -0,07 % | $13,60 | $13,67 | $13,57 | 10,70K |
| 2026-07-06 | $13,58 | -1,38 % | $13,67 | $13,75 | $13,58 | 24,10K |
| 2026-07-02 | $13,77 | -0,07 % | $13,76 | $13,91 | $13,74 | 22,50K |
| 2026-07-01 | $13,78 | +0,22 % | $13,82 | $13,82 | $13,56 | 36,90K |
| 2026-06-30 | $13,75 | +1,10 % | $13,65 | $13,84 | $13,20 | 57,70K |
| 2026-06-29 | $13,60 | 0,00 % | $13,62 | $13,63 | $13,43 | 31,00K |
| 2026-06-26 | $13,60 | +1,80 % | $13,49 | $13,65 | $13,40 | 167,00K |
| 2026-06-25 | $13,36 | +1,14 % | $13,15 | $13,59 | $13,15 | 46,40K |
| 2026-06-24 | $13,21 | -2,65 % | $13,57 | $13,57 | $13,16 | 27,50K |
| 2026-06-23 | $13,57 | +0,52 % | $13,50 | $13,57 | $13,18 | 29,40K |
| 2026-06-22 | $13,50 | +1,20 % | $13,29 | $13,57 | $13,29 | 54,00K |
| 2026-06-18 | $13,34 | +1,29 % | $13,30 | $13,40 | $13,20 | 40,20K |
| 2026-06-17 | $13,17 | -0,98 % | $13,25 | $13,30 | $13,13 | 25,60K |
| 2026-06-16 | $13,30 | -0,67 % | $13,30 | $13,35 | $13,06 | 41,60K |
| 2026-06-15 | $13,39 | +1,29 % | $13,25 | $13,39 | $13,17 | 39,70K |
| 2026-06-12 | $13,22 | +0,99 % | $13,08 | $13,22 | $13,03 | 14,40K |
| 2026-06-11 | $13,09 | -1,13 % | $13,25 | $13,25 | $13,03 | 12,40K |
| 2026-06-10 | $13,24 | +0,30 % | $13,25 | $13,25 | $13,13 | 13,20K |
| 2026-06-09 | $13,20 | +1,07 % | $13,10 | $13,20 | $13,00 | 15,30K |
| 2026-06-08 | $13,06 | +0,15 % | $13,30 | $13,30 | $13,00 | 29,30K |
| 2026-06-05 | $13,04 | +2,60 % | $12,64 | $13,06 | $12,64 | 16,90K |
| 2026-06-04 | $12,71 | +0,32 % | $12,86 | $13,11 | $12,54 | 11,50K |
| 2026-06-03 | $12,67 | -2,69 % | $12,97 | $13,02 | $12,65 | 26,20K |
| 2026-06-02 | $13,02 | +0,31 % | $13,05 | $13,15 | $13,00 | 10,50K |
| 2026-06-01 | $12,98 | -1,07 % | $13,10 | $13,16 | $12,74 | 46,50K |
| 2026-05-29 | $13,12 | -0,98 % | $13,20 | $13,26 | $13,12 | 12,20K |
| 2026-05-28 | $13,25 | +0,08 % | $13,28 | $13,28 | $13,13 | 11,70K |
| 2026-05-27 | $13,24 | +1,07 % | $13,13 | $13,25 | $13,07 | 15,40K |
| 2026-05-26 | $13,10 | -1,06 % | $13,20 | $13,30 | $13,05 | 26,80K |