Holen Sie sich die Stockscreener-App
7.7258
3.34%
0.2458
Stem Inc-Aktien (STEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-30 | $7.98 | $7.48 | $0.4999 | 44,511.0 | +2.99% |
| 2026-06-29 | $7.64 | $7.28 | $0.36 | 66,980.0 | +1.63% |
| 2026-06-26 | $7.41 | $7.12 | $0.29 | 127,753.0 | +1.66% |
| 2026-06-25 | $7.59 | $7.15 | $0.445 | 122,958.0 | -2.82% |
| 2026-06-24 | $7.92 | $7.37 | $0.55 | 86,639.0 | -2.36% |
| 2026-06-23 | $8.13 | $7.63 | $0.50 | 63,432.0 | -5.33% |
| 2026-06-22 | $8.49 | $7.76 | $0.73 | 100,741.0 | -1.95% |
| 2026-06-18 | $8.32 | $7.71 | $0.615 | 123,357.0 | +7.03% |
| 2026-06-17 | $8.28 | $7.63 | $0.645 | 85,368.0 | -1.29% |
| 2026-06-16 | $8.00 | $7.60 | $0.40 | 83,872.0 | +0.26% |
| 2026-06-15 | $8.19 | $7.69 | $0.50 | 137,961.0 | +6.16% |
| 2026-06-12 | $7.83 | $7.20 | $0.628 | 136,372.0 | -3.43% |
| 2026-06-11 | $7.62 | $7.24 | $0.3849 | 112,555.0 | +2.44% |
| 2026-06-10 | $7.93 | $7.34 | $0.595 | 78,414.0 | -4.03% |
| 2026-06-09 | $8.37 | $7.40 | $0.9651 | 170,371.0 | -1.03% |
| 2026-06-08 | $8.04 | $7.60 | $0.44 | 181,517.0 | +1.04% |
| 2026-06-05 | $9.03 | $7.60 | $1.43 | 299,642.0 | -16.03% |
| 2026-06-04 | $9.23 | $8.78 | $0.455 | 181,993.0 | +1.44% |
| 2026-06-03 | $9.89 | $9.03 | $0.8649 | 184,963.0 | -9.78% |
| 2026-06-02 | $10.50 | $9.97 | $0.525 | 254,367.0 | -1.28% |
Stem Inc-Aktien (STEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stem Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stem Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stem Inc-Aktien (STEM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $10.50 | $7.12 | $3.38 | 2,865,517.0 | -20.75% |
| 2026-05 | $11.15 | $8.20 | $2.95 | 3,809,738.0 | -9.16% |
| 2026-04 | $12.27 | $8.32 | $3.95 | 2,247,081.0 | +21.04% |
| 2026-03 | $13.72 | $8.12 | $5.60 | 4,361,670.0 | -15.89% |
| 2026-02 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| 2026-01 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc-Aktien (STEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 2025-11 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| 2025-10 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 2025-09 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| 2025-07 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| 2025-06 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| 2025-05 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| 2025-04 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| 2025-03 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| 2025-02 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| 2025-01 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc-Aktien (STEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| 2024-10 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| 2024-09 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| 2024-08 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| 2024-07 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| 2024-06 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| 2024-05 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| 2024-04 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| 2024-03 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| 2024-02 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| 2024-01 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
1.29%
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):