Star Holdings STHO
NASDAQ · Amerika Birleşik Devletleri · Finans
$8,48-0,14 (-%1,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,48 | -%1,62 | $8,67 | $8,78 | $8,39 | 246,91K |
| 2026-10-01 | $8,62 | +%0,58 | $8,60 | $8,73 | $8,34 | 226,00K |
| 2026-09-30 | $8,57 | -%0,12 | $8,54 | $8,94 | $8,19 | 55,70K |
| 2026-09-29 | $8,58 | +%1,30 | $8,57 | $8,59 | $8,37 | 32,70K |
| 2026-09-28 | $8,47 | +%2,92 | $8,24 | $8,47 | $8,17 | 32,40K |
| 2026-09-25 | $8,23 | -%4,08 | $8,65 | $8,65 | $8,20 | 28,60K |
| 2026-09-24 | $8,58 | -%4,56 | $8,77 | $8,81 | $8,51 | 24,20K |
| 2026-09-23 | $8,99 | -%0,66 | $8,98 | $9,00 | $8,93 | 12,30K |
| 2026-09-22 | $9,05 | %0,00 | $9,09 | $9,09 | $9,00 | 3,10K |
| 2026-09-21 | $9,05 | -%0,33 | $9,05 | $9,08 | $8,93 | 12,50K |
| 2026-09-18 | $9,08 | -%0,87 | $9,22 | $9,32 | $9,06 | 38,90K |
| 2026-09-17 | $9,16 | -%0,97 | $9,15 | $9,31 | $8,98 | 51,70K |
| 2026-09-16 | $9,25 | -%0,75 | $9,06 | $9,41 | $9,06 | 17,30K |
| 2026-09-15 | $9,32 | %0,00 | $9,31 | $9,32 | $9,18 | 11,80K |
| 2026-09-14 | $9,32 | +%0,11 | $9,30 | $9,38 | $9,08 | 11,40K |
| 2026-09-11 | $9,31 | -%2,31 | $9,49 | $9,52 | $9,31 | 7,50K |
| 2026-09-10 | $9,53 | +%0,63 | $9,44 | $9,53 | $9,44 | 28,10K |
| 2026-09-09 | $9,47 | -%0,42 | $9,61 | $9,61 | $9,44 | 9,80K |
| 2026-09-08 | $9,51 | -%4,23 | $9,94 | $9,94 | $9,50 | 9,90K |
| 2026-09-04 | $9,93 | +%2,06 | $9,80 | $9,93 | $9,75 | 14,90K |
| 2026-09-03 | $9,73 | +%0,10 | $9,67 | $9,90 | $9,61 | 4,60K |
| 2026-09-02 | $9,72 | +%1,04 | $9,62 | $9,82 | $9,60 | 11,00K |
| 2026-09-01 | $9,62 | -%2,14 | $9,66 | $9,89 | $9,60 | 11,00K |
| 2026-08-31 | $9,83 | -%0,20 | $9,76 | $9,89 | $9,51 | 8,50K |
| 2026-08-28 | $9,85 | -%0,20 | $9,85 | $9,90 | $9,77 | 31,80K |
| 2026-08-27 | $9,87 | +%1,75 | $9,91 | $9,94 | $9,67 | 31,40K |
| 2026-08-26 | $9,70 | -%0,41 | $9,45 | $9,75 | $9,45 | 9,20K |
| 2026-08-25 | $9,74 | %0,00 | $9,45 | $9,74 | $9,45 | 2,70K |
| 2026-08-24 | $9,74 | -%0,51 | $9,62 | $9,75 | $9,62 | 11,40K |
| 2026-08-21 | $9,79 | +%0,20 | $9,76 | $9,86 | $9,53 | 20,10K |
| 2026-08-20 | $9,77 | +%4,05 | $9,44 | $9,77 | $9,40 | 13,10K |
| 2026-08-19 | $9,39 | -%0,48 | $9,36 | $9,57 | $9,20 | 23,10K |
| 2026-08-18 | $9,44 | +%0,69 | $9,10 | $9,45 | $9,00 | 12,80K |
| 2026-08-17 | $9,37 | -%4,39 | $9,70 | $9,72 | $9,33 | 11,90K |
| 2026-08-14 | $9,80 | +%0,93 | $9,75 | $9,82 | $9,60 | 20,90K |
| 2026-08-13 | $9,71 | +%0,21 | $9,73 | $9,83 | $9,66 | 24,40K |
| 2026-08-12 | $9,69 | +%2,11 | $9,49 | $9,77 | $9,49 | 14,50K |
| 2026-08-11 | $9,49 | +%0,53 | $9,44 | $9,59 | $9,44 | 8,40K |
| 2026-08-10 | $9,44 | -%2,07 | $9,53 | $9,53 | $9,44 | 5,80K |
| 2026-08-07 | $9,64 | +%1,69 | $9,60 | $9,78 | $9,35 | 12,30K |
| 2026-08-06 | $9,48 | +%1,07 | $9,37 | $9,72 | $9,12 | 71,60K |
| 2026-08-05 | $9,38 | +%2,07 | $9,30 | $9,38 | $9,30 | 8,30K |
| 2026-08-04 | $9,19 | -%0,54 | $9,40 | $9,40 | $9,19 | 29,60K |
| 2026-08-03 | $9,24 | -%1,39 | $9,37 | $9,39 | $9,18 | 8,80K |
| 2026-07-31 | $9,37 | +%0,54 | $9,35 | $9,45 | $9,12 | 15,70K |
| 2026-07-30 | $9,32 | +%0,22 | $9,26 | $9,32 | $9,23 | 2,80K |
| 2026-07-29 | $9,30 | -%1,06 | $9,40 | $9,43 | $9,13 | 5,90K |
| 2026-07-28 | $9,40 | +%1,29 | $9,22 | $9,41 | $9,22 | 4,90K |
| 2026-07-27 | $9,28 | +%0,11 | $9,27 | $9,46 | $9,25 | 5,90K |
| 2026-07-24 | $9,27 | +%1,09 | $9,26 | $9,49 | $9,12 | 18,20K |
| 2026-07-23 | $9,17 | -%1,71 | $9,31 | $9,31 | $9,17 | 5,40K |
| 2026-07-22 | $9,33 | -%0,53 | $9,32 | $9,54 | $9,31 | 3,30K |
| 2026-07-21 | $9,38 | -%0,21 | $9,37 | $9,53 | $9,37 | 6,90K |
| 2026-07-20 | $9,40 | -%0,11 | $9,37 | $9,49 | $9,31 | 26,10K |
| 2026-07-17 | $9,41 | -%0,32 | $9,37 | $9,50 | $9,31 | 21,10K |
| 2026-07-16 | $9,44 | +%2,83 | $9,28 | $9,68 | $9,18 | 32,00K |
| 2026-07-15 | $9,18 | +%0,99 | $9,05 | $9,26 | $9,05 | 10,80K |
| 2026-07-14 | $9,09 | -%0,55 | $9,20 | $9,20 | $8,92 | 22,10K |
| 2026-07-13 | $9,14 | +%0,88 | $9,03 | $9,18 | $9,03 | 4,80K |
| 2026-07-10 | $9,06 | +%0,44 | $9,03 | $9,10 | $8,93 | 15,50K |
| 2026-07-09 | $9,02 | +%1,23 | $8,92 | $9,07 | $8,92 | 4,80K |
| 2026-07-08 | $8,91 | -%1,76 | $8,98 | $9,13 | $8,70 | 15,60K |
| 2026-07-07 | $9,07 | -%1,09 | $9,13 | $9,23 | $9,05 | 4,80K |
| 2026-07-06 | $9,17 | -%0,65 | $9,16 | $9,28 | $9,11 | 8,60K |
| 2026-07-02 | $9,23 | +%1,21 | $9,15 | $9,23 | $9,07 | 2,90K |
| 2026-07-01 | $9,12 | -%0,11 | $9,05 | $9,29 | $9,05 | 12,20K |
| 2026-06-30 | $9,13 | +%1,00 | $8,99 | $9,15 | $8,99 | 11,10K |
| 2026-06-29 | $9,04 | -%1,53 | $9,13 | $9,14 | $9,04 | 12,60K |
| 2026-06-26 | $9,18 | +%2,00 | $8,96 | $9,18 | $8,80 | 49,80K |
| 2026-06-25 | $9,00 | %0,00 | $8,97 | $9,04 | $8,90 | 7,80K |
| 2026-06-24 | $9,00 | +%1,01 | $8,87 | $9,02 | $8,80 | 10,50K |
| 2026-06-23 | $8,91 | +%1,14 | $8,82 | $8,95 | $8,82 | 3,40K |
| 2026-06-22 | $8,81 | -%1,78 | $8,95 | $8,95 | $8,78 | 19,50K |
| 2026-06-18 | $8,97 | +%0,90 | $8,97 | $9,01 | $8,90 | 25,40K |
| 2026-06-17 | $8,89 | -%2,31 | $9,08 | $9,15 | $8,76 | 54,80K |
| 2026-06-16 | $9,10 | -%0,22 | $9,13 | $9,17 | $9,10 | 10,90K |
| 2026-06-15 | $9,12 | -%1,08 | $9,24 | $9,24 | $9,07 | 9,00K |
| 2026-06-12 | $9,22 | +%0,99 | $9,22 | $9,22 | $9,11 | 15,30K |
| 2026-06-11 | $9,13 | +%1,78 | $9,08 | $9,15 | $8,99 | 24,50K |
| 2026-06-10 | $8,97 | -%1,10 | $9,10 | $9,10 | $8,95 | 6,40K |
| 2026-06-09 | $9,07 | +%1,80 | $9,07 | $9,20 | $8,99 | 7,80K |
| 2026-06-08 | $8,91 | -%1,05 | $9,09 | $9,13 | $8,86 | 22,50K |
| 2026-06-05 | $9,01 | +%0,06 | $8,98 | $9,10 | $8,66 | 24,20K |
| 2026-06-04 | $9,00 | +%1,47 | $8,95 | $9,02 | $8,82 | 13,90K |
| 2026-06-03 | $8,87 | %0,00 | $8,88 | $8,88 | $8,76 | 3,60K |
| 2026-06-02 | $8,87 | -%0,11 | $8,95 | $8,95 | $8,70 | 16,90K |
| 2026-06-01 | $8,88 | %0,00 | $8,89 | $8,90 | $8,69 | 19,20K |
| 2026-05-29 | $8,88 | +%0,34 | $8,88 | $8,92 | $8,72 | 13,70K |
| 2026-05-28 | $8,85 | +%0,45 | $8,81 | $8,91 | $8,80 | 7,30K |
| 2026-05-27 | $8,81 | +%0,57 | $8,81 | $8,95 | $8,72 | 17,90K |