Holen Sie sich die Stockscreener-App
1.22
57.32%
0.4445
Handel nachbörslich:
1.13
-0.09
-7.38%
Stem Inc-Aktien (STEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-03 | $1.22 | $0.75 | $0.47 | 79,552,545.0 | +57.32% |
| 2025-01-02 | $0.826 | $0.619 | $0.207 | 33,128,649.0 | +28.61% |
| 2024-12-31 | $0.7681 | $0.5588 | $0.2093 | 25,737,292.0 | -19.43% |
| 2024-12-30 | $0.88 | $0.635 | $0.245 | 66,491,008.0 | +25.87% |
| 2024-12-27 | $0.61 | $0.3757 | $0.2343 | 45,686,285.0 | +44.18% |
| 2024-12-26 | $0.4174 | $0.31 | $0.1074 | 11,493,633.0 | +27.32% |
| 2024-12-24 | $0.3278 | $0.3049 | $0.0229 | 3,191,565.0 | +1.76% |
| 2024-12-23 | $0.3335 | $0.3133 | $0.0202 | 3,954,300.0 | -1.70% |
| 2024-12-20 | $0.3474 | $0.3029 | $0.0445 | 11,745,060.0 | -2.85% |
| 2024-12-19 | $0.349 | $0.32 | $0.029 | 3,820,617.0 | -2.03% |
| 2024-12-18 | $0.3779 | $0.3264 | $0.0515 | 4,935,840.0 | -6.59% |
| 2024-12-17 | $0.40 | $0.35 | $0.05 | 4,085,619.0 | +0.22% |
| 2024-12-16 | $0.3837 | $0.3344 | $0.0493 | 5,978,848.0 | +1.40% |
| 2024-12-13 | $0.3598 | $0.313 | $0.0468 | 9,812,239.0 | +5.88% |
| 2024-12-12 | $0.359 | $0.33 | $0.029 | 4,135,842.0 | -0.44% |
| 2024-12-11 | $0.3746 | $0.3356 | $0.0391 | 6,017,525.0 | -9.69% |
| 2024-12-10 | $0.3775 | $0.3249 | $0.0526 | 5,680,081.0 | +3.60% |
| 2024-12-09 | $0.3977 | $0.36 | $0.0377 | 4,859,633.0 | -6.70% |
| 2024-12-06 | $0.4045 | $0.375 | $0.0295 | 4,755,634.0 | +3.84% |
| 2024-12-05 | $0.4054 | $0.3694 | $0.036 | 5,553,842.0 | -6.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $1.22 | $0.619 | $0.601 | 192,233,739.0 | +102.32% |
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% |
Stem Inc-Aktien (STEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.30 | $2.78 | $1.52 | 94,413,942.0 | +35.19% |
| 2023-11 | $3.85 | $2.33 | $1.52 | 100,319,304.0 | -15.09% |
| 2023-10 | $4.30 | $3.00 | $1.30 | 87,271,354.0 | -20.28% |
| 2023-09 | $5.38 | $3.91 | $1.47 | 73,399,171.0 | -16.70% |
| 2023-08 | $7.79 | $4.82 | $2.96 | 97,190,602.0 | -28.01% |
| 2023-07 | $7.75 | $5.25 | $2.50 | 96,425,376.0 | +23.60% |
| 2023-06 | $6.66 | $4.95 | $1.71 | 132,018,070.0 | +3.62% |
| 2023-05 | $5.53 | $3.71 | $1.82 | 131,377,800.0 | +30.50% |
| 2023-04 | $6.09 | $4.08 | $2.01 | 115,314,881.0 | -25.40% |
| 2023-03 | $9.54 | $4.67 | $4.87 | 135,846,739.0 | -30.51% |
| 2023-02 | $11.36 | $7.70 | $3.66 | 80,463,006.0 | -17.24% |
| 2023-01 | $11.00 | $7.42 | $3.58 | 102,593,617.0 | +10.29% |
2.60%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):