Staige One AG SPC
XETR · Germany · Technology Services
€2.460.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.46 | +3.36% | €2.38 | €2.50 | €2.38 | 1.05K |
| 2026-09-29 | €2.38 | 0.00% | €2.38 | €2.46 | €2.38 | 150 |
| 2026-09-28 | €2.38 | -0.83% | €2.40 | €2.40 | €2.38 | 0 |
| 2026-09-25 | €2.40 | 0.00% | €2.46 | €2.52 | €2.40 | 6.30K |
| 2026-09-24 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-23 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-22 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-21 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-18 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-17 | €2.40 | -0.83% | €2.42 | €2.42 | €2.40 | 0 |
| 2026-09-16 | €2.42 | -6.92% | €2.60 | €2.60 | €2.42 | 3.08K |
| 2026-09-15 | €2.60 | -6.47% | €2.78 | €2.78 | €2.60 | 3.82K |
| 2026-09-14 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-09-11 | €2.78 | -1.42% | €2.88 | €2.90 | €2.76 | 7.88K |
| 2026-09-10 | €2.82 | +9.30% | €2.54 | €3.10 | €2.54 | 5.10K |
| 2026-09-09 | €2.58 | +9.32% | €2.30 | €2.70 | €2.30 | 8.82K |
| 2026-09-08 | €2.36 | +22.28% | €1.93 | €2.38 | €1.93 | 18.64K |
| 2026-09-07 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 55 |
| 2026-09-04 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-09-03 | €1.93 | 0.00% | €2.00 | €2.00 | €1.93 | 400 |
| 2026-09-02 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-09-01 | €1.93 | +1.05% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-08-31 | €1.91 | -1.04% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-08-28 | €1.93 | -1.53% | €1.92 | €2.00 | €1.87 | 1.02K |
| 2026-08-27 | €1.96 | -2.00% | €2.00 | €2.00 | €1.96 | 205 |
| 2026-08-26 | €2.00 | +9.89% | €1.93 | €2.00 | €1.93 | 1.06K |
| 2026-08-25 | €1.82 | +7.06% | €1.76 | €1.82 | €1.76 | 2.75K |
| 2026-08-24 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-21 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-20 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-19 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-18 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-17 | €1.70 | -2.30% | €1.70 | €1.70 | €1.70 | 2.00K |
| 2026-08-14 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-13 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-12 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-11 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-10 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-07 | €1.74 | -1.69% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-06 | €1.77 | +2.31% | €1.75 | €1.77 | €1.75 | 3.63K |
| 2026-08-05 | €1.73 | -0.57% | €1.75 | €1.75 | €1.73 | 1.30K |
| 2026-08-04 | €1.74 | +2.96% | €1.74 | €1.75 | €1.74 | 1.78K |
| 2026-08-03 | €1.69 | 0.00% | €1.69 | €1.69 | €1.69 | 250 |
| 2026-07-31 | €1.69 | +1.20% | €1.72 | €1.72 | €1.69 | 1.00K |
| 2026-07-30 | €1.67 | +2.45% | €1.68 | €1.68 | €1.67 | 2.00K |
| 2026-07-29 | €1.63 | +2.52% | €1.64 | €1.64 | €1.63 | 2.00K |
| 2026-07-28 | €1.59 | +13.57% | €1.45 | €1.62 | €1.45 | 7.25K |
| 2026-07-27 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-24 | €1.40 | -6.04% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-23 | €1.49 | 0.00% | €1.49 | €1.49 | €1.49 | 0 |
| 2026-07-22 | €1.49 | -1.97% | €1.49 | €1.49 | €1.49 | 2.24K |
| 2026-07-21 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-20 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-17 | €1.52 | -1.30% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-16 | €1.54 | -2.53% | €1.55 | €1.55 | €1.54 | 2.20K |
| 2026-07-15 | €1.58 | -1.25% | €1.60 | €1.60 | €1.58 | 100 |
| 2026-07-14 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-13 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-10 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-09 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 750 |
| 2026-07-08 | €1.60 | -4.19% | €1.61 | €1.61 | €1.60 | 4.00K |
| 2026-07-07 | €1.67 | +1.21% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-06 | €1.65 | -5.71% | €1.69 | €1.69 | €1.65 | 2.00K |
| 2026-07-03 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-07-02 | €1.75 | -3.31% | €1.75 | €1.75 | €1.73 | 6.50K |
| 2026-07-01 | €1.81 | +0.56% | €1.81 | €1.81 | €1.81 | 0 |
| 2026-06-30 | €1.80 | +1.12% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-29 | €1.78 | -1.11% | €1.77 | €1.79 | €1.77 | 2.09K |
| 2026-06-26 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-25 | €1.80 | -1.64% | €1.78 | €1.80 | €1.78 | 2.00K |
| 2026-06-24 | €1.83 | -4.19% | €1.88 | €1.88 | €1.83 | 3.54K |
| 2026-06-23 | €1.91 | +1.06% | €1.96 | €1.96 | €1.91 | 2.00K |
| 2026-06-22 | €1.89 | +5.00% | €1.82 | €1.89 | €1.82 | 2.79K |
| 2026-06-19 | €1.80 | +1.12% | €1.78 | €1.80 | €1.78 | 401 |
| 2026-06-18 | €1.78 | +1.71% | €1.80 | €1.80 | €1.78 | 689 |
| 2026-06-17 | €1.75 | +4.17% | €1.68 | €1.76 | €1.68 | 1.39K |
| 2026-06-16 | €1.68 | +1.82% | €1.70 | €1.86 | €1.68 | 12.53K |
| 2026-06-15 | €1.65 | +5.10% | €1.65 | €1.72 | €1.62 | 10.41K |
| 2026-06-12 | €1.57 | +1.95% | €1.58 | €1.58 | €1.57 | 400 |
| 2026-06-11 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-10 | €1.54 | 0.00% | €1.58 | €1.58 | €1.52 | 2.86K |
| 2026-06-09 | €1.54 | +2.67% | €1.55 | €1.55 | €1.54 | 4.50K |
| 2026-06-08 | €1.50 | +2.74% | €1.49 | €1.50 | €1.40 | 2.41K |
| 2026-06-05 | €1.46 | +5.04% | €1.40 | €1.46 | €1.40 | 2.00K |
| 2026-06-04 | €1.39 | -0.71% | €1.33 | €1.39 | €1.33 | 10.28K |
| 2026-06-03 | €1.40 | +15.70% | €1.37 | €1.40 | €1.37 | 3.50K |
| 2026-06-02 | €1.21 | +4.31% | €1.16 | €1.21 | €1.16 | 3.90K |
| 2026-06-01 | €1.16 | +16.00% | €1.03 | €1.18 | €1.03 | 10.62K |
| 2026-05-29 | €1.00 | -27.01% | €1.49 | €1.49 | €1.00 | 3.23K |
| 2026-05-28 | €1.37 | +20.18% | €1.25 | €1.40 | €1.25 | 5.67K |