Staige One AG SPC
XETR · Almanya · Teknoloji Hizmetleri
€2,460,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,46 | %0,00 | €2,46 | €2,46 | €2,46 | 1,05K |
| 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 |