Stellar V Capital Corp. Class A SVCC
NASDAQ · Vereinigte Staaten · Finanzen
$10,720,00 (0,00 %)
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 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-10-01 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-09-30 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-09-29 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-09-28 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-09-25 | $10,72 | +0,09 % | $10,72 | $10,72 | $10,72 | 600 |
| 2026-09-24 | $10,71 | +0,47 % | $10,70 | $10,72 | $10,70 | 24,40K |
| 2026-09-23 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 0 |
| 2026-09-22 | $10,66 | 0,00 % | $10,68 | $10,68 | $10,66 | 5,20K |
| 2026-09-21 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 0 |
| 2026-09-18 | $10,66 | -0,28 % | $10,70 | $10,70 | $10,66 | 5,90K |
| 2026-09-17 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 5,10K |
| 2026-09-16 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-15 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-09-14 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-09-11 | $10,69 | +0,09 % | $10,69 | $10,69 | $10,69 | 100 |
| 2026-09-10 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 1,10K |
| 2026-09-09 | $10,68 | 0,00 % | $10,68 | $10,68 | $10,68 | 0 |
| 2026-09-08 | $10,68 | +0,09 % | $10,68 | $10,68 | $10,68 | 5,20K |
| 2026-09-04 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 2,10K |
| 2026-09-03 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 2,00K |
| 2026-09-02 | $10,67 | 0,00 % | $10,67 | $10,68 | $10,67 | 302,10K |
| 2026-09-01 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 3,00K |
| 2026-08-31 | $10,67 | +0,09 % | $10,68 | $10,68 | $10,67 | 7,70K |
| 2026-08-28 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 0 |
| 2026-08-27 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 19,20K |
| 2026-08-26 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 2,20K |
| 2026-08-25 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 50,30K |
| 2026-08-24 | $10,66 | +0,09 % | $10,66 | $10,70 | $10,66 | 22,80K |
| 2026-08-21 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-20 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-19 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-18 | $10,65 | +0,19 % | $10,65 | $10,65 | $10,65 | 2,10K |
| 2026-08-17 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-14 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-13 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-12 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-11 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-10 | $10,63 | +0,05 % | $10,63 | $10,63 | $10,63 | 4,70K |
| 2026-08-07 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-08-06 | $10,63 | -0,14 % | $10,63 | $10,63 | $10,63 | 100 |
| 2026-08-05 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-08-04 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-08-03 | $10,64 | +0,38 % | $10,64 | $10,64 | $10,64 | 200 |
| 2026-07-31 | $10,60 | -0,33 % | $10,62 | $10,63 | $10,60 | 15,00K |
| 2026-07-30 | $10,64 | +0,14 % | $10,64 | $10,64 | $10,64 | 300 |
| 2026-07-29 | $10,62 | -0,14 % | $10,62 | $10,62 | $10,61 | 9,60K |
| 2026-07-28 | $10,64 | +0,05 % | $10,61 | $10,64 | $10,61 | 56,30K |
| 2026-07-27 | $10,63 | +0,14 % | $10,61 | $10,63 | $10,61 | 5,10K |
| 2026-07-24 | $10,61 | -0,05 % | $10,61 | $10,61 | $10,61 | 2,00K |
| 2026-07-23 | $10,62 | +0,19 % | $10,61 | $10,62 | $10,61 | 800 |
| 2026-07-22 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-07-21 | $10,60 | -0,09 % | $10,60 | $10,60 | $10,60 | 800 |
| 2026-07-20 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 700 |
| 2026-07-17 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 2,00K |
| 2026-07-16 | $10,61 | +0,09 % | $10,61 | $10,61 | $10,61 | 100 |
| 2026-07-15 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 1,10K |
| 2026-07-14 | $10,60 | +0,28 % | $10,60 | $10,60 | $10,60 | 1,00K |
| 2026-07-13 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-07-10 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-07-09 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-07-08 | $10,57 | -0,19 % | $10,57 | $10,57 | $10,57 | 1,20K |
| 2026-07-07 | $10,59 | -0,09 % | $10,59 | $10,59 | $10,59 | 5,00K |
| 2026-07-06 | $10,60 | +0,19 % | $10,59 | $10,60 | $10,59 | 59,90K |
| 2026-07-02 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 1,00K |
| 2026-07-01 | $10,58 | +0,28 % | $10,58 | $10,58 | $10,58 | 100 |
| 2026-06-30 | $10,55 | -0,28 % | $10,55 | $10,55 | $10,55 | 5,10K |
| 2026-06-29 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-06-26 | $10,58 | +0,47 % | $10,58 | $10,58 | $10,58 | 700 |
| 2026-06-25 | $10,53 | -0,19 % | $10,53 | $10,53 | $10,53 | 100 |
| 2026-06-24 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-23 | $10,55 | +0,09 % | $10,57 | $10,57 | $10,55 | 11,20K |
| 2026-06-22 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-06-18 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-06-17 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 700 |
| 2026-06-16 | $10,54 | -0,09 % | $10,54 | $10,54 | $10,54 | 500 |
| 2026-06-15 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-12 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-11 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,54 | 50,20K |
| 2026-06-10 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 50,30K |
| 2026-06-09 | $10,55 | -0,19 % | $10,54 | $10,55 | $10,54 | 2,10K |
| 2026-06-08 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-06-05 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-06-04 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-06-03 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-06-02 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-06-01 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-05-29 | $10,57 | +0,09 % | $10,56 | $10,57 | $10,56 | 6,70K |
| 2026-05-28 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 0 |
| 2026-05-27 | $10,56 | +0,48 % | $10,56 | $10,56 | $10,56 | 200 |