Stevanato Group SpA STVN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$20,41-0,57 (-2,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,98 | -1,04 % | $21,42 | $21,52 | $20,94 | 192,80K |
| 2026-09-29 | $21,20 | -0,98 % | $21,25 | $21,40 | $20,89 | 205,90K |
| 2026-09-28 | $21,41 | +1,33 % | $21,03 | $21,57 | $20,81 | 306,60K |
| 2026-09-25 | $21,13 | -1,17 % | $21,26 | $21,39 | $20,74 | 286,20K |
| 2026-09-24 | $21,38 | -1,43 % | $21,50 | $21,72 | $20,91 | 191,70K |
| 2026-09-23 | $21,69 | -0,05 % | $21,51 | $21,79 | $20,91 | 205,80K |
| 2026-09-22 | $21,70 | +0,88 % | $21,42 | $21,91 | $21,07 | 217,40K |
| 2026-09-21 | $21,51 | -0,88 % | $21,91 | $22,17 | $21,18 | 475,50K |
| 2026-09-18 | $21,70 | -4,28 % | $22,60 | $23,25 | $21,61 | 265,50K |
| 2026-09-17 | $22,67 | +0,62 % | $22,66 | $23,18 | $22,53 | 507,10K |
| 2026-09-16 | $22,53 | +4,60 % | $21,51 | $22,53 | $21,43 | 603,50K |
| 2026-09-15 | $21,54 | +1,03 % | $21,15 | $21,87 | $20,63 | 295,10K |
| 2026-09-14 | $21,32 | +2,01 % | $20,61 | $21,33 | $20,03 | 266,30K |
| 2026-09-11 | $20,90 | -0,24 % | $20,96 | $21,35 | $20,71 | 885,70K |
| 2026-09-10 | $20,95 | +3,51 % | $20,09 | $20,98 | $20,07 | 279,10K |
| 2026-09-09 | $20,24 | -0,39 % | $20,25 | $20,78 | $20,00 | 221,20K |
| 2026-09-08 | $20,32 | -0,93 % | $20,49 | $20,66 | $20,22 | 205,60K |
| 2026-09-04 | $20,51 | -0,15 % | $20,26 | $20,60 | $19,74 | 212,90K |
| 2026-09-03 | $20,54 | -0,92 % | $20,71 | $20,79 | $20,40 | 169,00K |
| 2026-09-02 | $20,73 | +0,10 % | $20,64 | $21,23 | $20,47 | 217,20K |
| 2026-09-01 | $20,71 | -3,36 % | $21,24 | $21,35 | $20,63 | 253,90K |
| 2026-08-31 | $21,43 | +1,90 % | $21,80 | $21,80 | $20,93 | 335,70K |
| 2026-08-28 | $21,03 | -5,70 % | $22,23 | $22,26 | $20,86 | 344,10K |
| 2026-08-27 | $22,30 | -0,36 % | $22,28 | $22,64 | $22,06 | 306,30K |
| 2026-08-26 | $22,38 | -1,41 % | $22,56 | $23,00 | $22,25 | 499,20K |
| 2026-08-25 | $22,70 | +1,93 % | $22,24 | $23,08 | $22,00 | 204,60K |
| 2026-08-24 | $22,27 | -1,46 % | $22,45 | $23,18 | $22,27 | 1,31M |
| 2026-08-21 | $22,60 | +1,12 % | $22,40 | $22,68 | $22,19 | 291,50K |
| 2026-08-20 | $22,35 | +2,95 % | $21,58 | $22,40 | $21,51 | 384,40K |
| 2026-08-19 | $21,71 | +2,41 % | $21,55 | $21,80 | $21,25 | 463,60K |
| 2026-08-18 | $21,20 | -0,28 % | $21,02 | $21,34 | $21,02 | 477,10K |
| 2026-08-17 | $21,26 | +0,95 % | $21,21 | $21,51 | $20,87 | 560,20K |
| 2026-08-14 | $21,06 | -2,14 % | $21,46 | $21,55 | $20,97 | 445,40K |
| 2026-08-13 | $21,52 | +1,27 % | $21,24 | $21,61 | $20,95 | 571,50K |
| 2026-08-12 | $21,25 | +0,95 % | $21,05 | $21,40 | $20,59 | 622,30K |
| 2026-08-11 | $21,05 | +2,28 % | $20,35 | $21,26 | $20,35 | 446,30K |
| 2026-08-10 | $20,58 | +1,53 % | $19,99 | $20,80 | $19,99 | 501,60K |
| 2026-08-07 | $20,27 | -0,10 % | $20,05 | $20,42 | $19,95 | 306,40K |
| 2026-08-06 | $20,29 | +0,95 % | $19,99 | $20,30 | $19,80 | 386,40K |
| 2026-08-05 | $20,10 | +2,29 % | $19,76 | $20,64 | $19,76 | 414,60K |
| 2026-08-04 | $19,65 | -4,57 % | $20,10 | $20,42 | $19,00 | 1,02M |
| 2026-08-03 | $20,59 | +3,73 % | $19,74 | $20,85 | $19,74 | 786,50K |
| 2026-07-31 | $19,85 | -1,73 % | $20,24 | $20,41 | $19,67 | 204,10K |
| 2026-07-30 | $20,20 | -1,03 % | $20,20 | $20,41 | $19,46 | 270,30K |
| 2026-07-29 | $20,41 | +1,29 % | $20,00 | $20,99 | $19,92 | 473,80K |
| 2026-07-28 | $20,15 | +1,77 % | $19,93 | $20,38 | $19,75 | 469,20K |
| 2026-07-27 | $19,80 | +0,61 % | $19,69 | $20,00 | $19,22 | 353,70K |
| 2026-07-24 | $19,68 | +1,44 % | $19,55 | $19,80 | $19,12 | 336,40K |
| 2026-07-23 | $19,40 | +0,15 % | $19,57 | $19,88 | $19,15 | 291,10K |
| 2026-07-22 | $19,37 | +1,41 % | $19,19 | $19,51 | $18,88 | 212,20K |
| 2026-07-21 | $19,10 | -0,26 % | $19,01 | $19,50 | $18,89 | 262,00K |
| 2026-07-20 | $19,15 | -0,10 % | $19,00 | $19,44 | $18,79 | 307,00K |
| 2026-07-17 | $19,17 | -4,63 % | $19,79 | $20,07 | $19,13 | 268,80K |
| 2026-07-16 | $20,10 | +6,35 % | $18,99 | $20,16 | $18,74 | 234,90K |
| 2026-07-15 | $18,90 | -4,64 % | $19,82 | $20,17 | $18,90 | 221,80K |
| 2026-07-14 | $19,82 | +0,20 % | $19,99 | $20,19 | $19,71 | 254,20K |
| 2026-07-13 | $19,78 | +0,97 % | $19,37 | $19,89 | $19,37 | 174,20K |
| 2026-07-10 | $19,59 | -0,81 % | $19,75 | $20,27 | $19,40 | 353,50K |
| 2026-07-09 | $19,75 | +2,23 % | $19,36 | $20,16 | $19,34 | 298,60K |
| 2026-07-08 | $19,32 | -1,38 % | $19,30 | $19,46 | $18,72 | 298,50K |
| 2026-07-07 | $19,59 | +1,61 % | $19,64 | $19,79 | $19,06 | 483,70K |
| 2026-07-06 | $19,28 | +1,47 % | $19,00 | $19,45 | $18,79 | 234,70K |
| 2026-07-02 | $19,00 | +3,60 % | $18,60 | $19,02 | $18,57 | 336,50K |
| 2026-07-01 | $18,34 | +1,49 % | $18,05 | $18,48 | $17,83 | 232,00K |
| 2026-06-30 | $18,07 | +4,09 % | $17,56 | $18,41 | $17,56 | 324,00K |
| 2026-06-29 | $17,36 | -2,69 % | $18,05 | $18,19 | $17,23 | 254,50K |
| 2026-06-26 | $17,84 | -2,99 % | $18,06 | $18,67 | $17,35 | 328,00K |
| 2026-06-25 | $18,39 | +6,67 % | $17,46 | $18,67 | $17,21 | 243,10K |
| 2026-06-24 | $17,24 | +2,19 % | $16,91 | $17,43 | $16,91 | 473,00K |
| 2026-06-23 | $16,87 | -0,41 % | $16,85 | $17,24 | $16,50 | 295,70K |
| 2026-06-22 | $16,94 | -3,42 % | $17,51 | $18,01 | $16,93 | 381,20K |
| 2026-06-18 | $17,54 | +2,81 % | $17,36 | $17,81 | $17,35 | 263,90K |
| 2026-06-17 | $17,06 | +3,33 % | $16,53 | $17,74 | $16,50 | 492,60K |
| 2026-06-16 | $16,51 | -0,72 % | $16,98 | $17,17 | $16,27 | 505,90K |
| 2026-06-15 | $16,63 | -2,63 % | $17,52 | $17,52 | $16,56 | 561,10K |
| 2026-06-12 | $17,08 | -1,21 % | $17,40 | $17,61 | $16,93 | 538,80K |
| 2026-06-11 | $17,29 | +0,23 % | $17,01 | $17,29 | $16,61 | 822,30K |
| 2026-06-10 | $17,25 | -4,70 % | $17,87 | $18,46 | $16,91 | 471,10K |
| 2026-06-09 | $18,10 | +0,56 % | $18,25 | $18,80 | $17,82 | 484,60K |
| 2026-06-08 | $18,00 | -2,49 % | $18,53 | $18,78 | $17,92 | 331,10K |
| 2026-06-05 | $18,46 | -0,27 % | $19,29 | $19,77 | $18,27 | 354,30K |
| 2026-06-04 | $18,51 | -0,11 % | $18,53 | $18,96 | $18,47 | 182,60K |
| 2026-06-03 | $18,53 | -1,38 % | $18,32 | $18,79 | $17,96 | 474,20K |
| 2026-06-02 | $18,79 | -0,42 % | $18,78 | $18,99 | $18,52 | 153,60K |
| 2026-06-01 | $18,87 | +1,13 % | $18,59 | $18,91 | $18,13 | 225,10K |
| 2026-05-29 | $18,66 | 0,00 % | $18,71 | $19,32 | $18,55 | 423,50K |
| 2026-05-28 | $18,66 | +3,27 % | $18,08 | $18,86 | $18,08 | 159,30K |
| 2026-05-27 | $18,07 | +0,56 % | $18,21 | $18,35 | $17,84 | 131,20K |
| 2026-05-26 | $17,97 | -0,22 % | $18,16 | $18,56 | $17,97 | 147,10K |
| 2026-05-22 | $18,01 | +0,90 % | $17,84 | $18,44 | $17,84 | 218,70K |