Holen Sie sich die Stockscreener-App
0.0332
5.15%
-0.0018
Stemtech Corp-Aktien (STEK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-31 | $0.035 | $0.0305 | $0.00445 | 1,686,760.0 | -5.15% |
| 2025-03-28 | $0.0359 | $0.03 | $0.0059 | 362,517.0 | +4.39% |
| 2025-03-27 | $0.0387 | $0.032 | $0.0067 | 68,962.0 | -2.96% |
| 2025-03-26 | $0.0368 | $0.032 | $0.0048 | 165,025.0 | +5.18% |
| 2025-03-25 | $0.0382 | $0.0328 | $0.0054 | 28,095.0 | -8.12% |
| 2025-03-24 | $0.0357 | $0.0345 | $0.00118 | 197,287.0 | +2.59% |
| 2025-03-21 | $0.041 | $0.0321 | $0.0089 | 284,371.0 | -7.69% |
| 2025-03-20 | $0.0415 | $0.0349 | $0.0066 | 40,042.0 | -9.16% |
| 2025-03-19 | $0.0415 | $0.0322 | $0.0093 | 66,707.0 | +6.41% |
| 2025-03-18 | $0.0407 | $0.035 | $0.00566 | 52,674.0 | +0.00% |
| 2025-03-17 | $0.039 | $0.0351 | $0.0039 | 54,255.0 | +0.00% |
| 2025-03-14 | $0.039 | $0.0351 | $0.0039 | 73,183.0 | +0.00% |
| 2025-03-13 | $0.039 | $0.0359 | $0.00312 | 24,678.0 | +2.90% |
| 2025-03-12 | $0.038 | $0.0342 | $0.0038 | 85,815.0 | +0.26% |
| 2025-03-11 | $0.04 | $0.034 | $0.006 | 121,905.0 | +2.44% |
| 2025-03-10 | $0.0411 | $0.0342 | $0.0069 | 61,903.0 | -2.95% |
| 2025-03-07 | $0.038 | $0.0336 | $0.00446 | 40,705.0 | -0.21% |
| 2025-03-06 | $0.0381 | $0.0358 | $0.0023 | 27,902.0 | +2.20% |
| 2025-03-05 | $0.0389 | $0.0371 | $0.00185 | 282,112.0 | -6.10% |
| 2025-03-04 | $0.0411 | $0.0383 | $0.0028 | 33,064.0 | -2.10% |
| 2025-03-03 | $0.0406 | $0.0383 | $0.00225 | 914,225.0 | +3.84% |
Stemtech Corp-Aktien (STEK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stemtech Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STEK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stemtech Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stemtech Corp-Aktien (STEK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| 2025-02 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 3,866,937.0 | -3.89% |
Stemtech Corp-Aktien (STEK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| 2024-11 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| 2024-10 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| 2024-09 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| 2024-08 | $0.0588 | $0.021 | $0.0378 | 2,631,334.0 | -23.64% |
| 2024-07 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| 2024-06 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| 2024-05 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| 2024-04 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| 2024-03 | $0.1029 | $0.0265 | $0.0764 | 12,682,876.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,031,277.0 | -7.69% |
Stemtech Corp-Aktien (STEK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.0345 | $0.0221 | $0.0124 | 3,792,703.0 | +1.56% |
| 2023-11 | $0.0369 | $0.025 | $0.0119 | 7,790,026.0 | -8.57% |
| 2023-10 | $0.0405 | $0.0305 | $0.01 | 2,736,851.0 | -7.89% |
| 2023-09 | $0.045 | $0.035 | $0.010 | 1,644,839.0 | -2.56% |
| 2023-08 | $0.056 | $0.0311 | $0.025 | 4,116,025.0 | -15.22% |
| 2023-07 | $0.0645 | $0.0415 | $0.023 | 4,111,788.0 | -26.98% |
| 2023-06 | $0.086 | $0.05 | $0.036 | 4,089,527.0 | +9.57% |
| 2023-05 | $0.0835 | $0.0505 | $0.033 | 7,749,798.0 | -20.80% |
| 2023-04 | $0.11 | $0.0717 | $0.0383 | 7,793,559.0 | -29.21% |
| 2023-03 | $0.1365 | $0.10 | $0.0365 | 2,208,460.0 | -22.98% |
| 2023-02 | $0.1795 | $0.1251 | $0.0544 | 4,059,607.0 | -8.17% |
| 2023-01 | $0.3695 | $0.056 | $0.3135 | 10,293,481.0 | +61.11% |
2.79%
5.18%
Kapitalisierung:
|
Volumen (24h):