Holen Sie sich die Stockscreener-App
0.9572
1.82%
-0.0178
Handel nachbörslich:
.96
0.00281
+0.29%
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $0.975 | $0.90 | $0.075 | 31,222.0 | -1.82% |
| 2025-04-03 | $1.05 | $0.93 | $0.12 | 14,507.0 | +0.51% |
| 2025-04-02 | $1.08 | $0.97 | $0.11 | 9,238.0 | -3.96% |
| 2025-04-01 | $1.07 | $0.9178 | $0.1522 | 46,946.0 | -1.94% |
| 2025-03-31 | $1.14 | $1.03 | $0.1124 | 10,581.0 | -4.63% |
| 2025-03-28 | $1.10 | $1.05 | $0.05 | 8,334.0 | +0.00% |
| 2025-03-27 | $1.15 | $1.05 | $0.10 | 30,850.0 | -0.92% |
| 2025-03-26 | $1.22 | $1.08 | $0.135 | 24,994.0 | -9.17% |
| 2025-03-25 | $1.29 | $1.19 | $0.10 | 24,555.0 | -4.76% |
| 2025-03-24 | $1.34 | $1.26 | $0.0804 | 7,983.0 | -0.79% |
| 2025-03-21 | $1.34 | $1.25 | $0.09 | 6,302.0 | -3.79% |
| 2025-03-20 | $1.32 | $1.25 | $0.07 | 5,019.0 | +8.20% |
| 2025-03-19 | $1.30 | $1.21 | $0.09 | 10,105.0 | -3.94% |
| 2025-03-18 | $1.34 | $1.22 | $0.1222 | 18,045.0 | +6.50% |
| 2025-03-17 | $1.22 | $1.16 | $0.0649 | 23,419.0 | +1.92% |
| 2025-03-14 | $1.20 | $1.11 | $0.085 | 10,699.0 | +6.36% |
| 2025-03-13 | $1.23 | $1.10 | $0.13 | 7,005.0 | -4.35% |
| 2025-03-12 | $1.20 | $1.11 | $0.0898 | 23,166.0 | +0.00% |
| 2025-03-11 | $1.22 | $1.11 | $0.1117 | 11,969.0 | -4.17% |
| 2025-03-10 | $1.31 | $1.18 | $0.13 | 19,999.0 | -0.83% |
| 2025-03-07 | $1.29 | $1.20 | $0.0938 | 9,600.0 | -4.72% |
| 2025-03-06 | $1.30 | $1.23 | $0.0661 | 8,192.0 | -1.55% |
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Steakholder Foods Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STKH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Steakholder Foods Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $1.08 | $0.90 | $0.18 | 133,135.0 | -7.07% |
| 2025-03 | $1.44 | $1.03 | $0.41 | 340,521.0 | -24.15% |
| 2025-02 | $1.68 | $1.33 | $0.3499 | 577,579.0 | -15.12% |
| 2025-01 | $1.82 | $1.50 | $0.32 | 581,013.0 | -6.43% |
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.43 | $1.02 | 884,833.0 | -28.64% |
| 2024-11 | $2.87 | $2.00 | $0.8688 | 396,753.0 | -18.52% |
| 2024-10 | $3.42 | $2.68 | $0.7412 | 395,854.0 | -10.00% |
| 2024-09 | $3.11 | $2.36 | $0.75 | 255,493.0 | +10.70% |
| 2024-08 | $3.44 | $2.55 | $0.89 | 383,199.0 | -4.91% |
| 2024-07 | $3.90 | $2.70 | $1.20 | 188,342.0 | -22.61% |
| 2024-06 | $4.50 | $3.25 | $1.25 | 185,565.0 | -13.35% |
| 2024-05 | $4.64 | $3.55 | $1.09 | 243,632.0 | -2.30% |
| 2024-04 | $5.71 | $4.16 | $1.55 | 258,467.6 | -25.51% |
| 2024-03 | $6.50 | $5.50 | $1.00 | 162,068.5 | -7.29% |
| 2024-02 | $7.70 | $5.24 | $2.46 | 260,848.1 | +18.85% |
| 2024-01 | $6.35 | $4.16 | $2.19 | 310,163.7 | -8.62% |
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.90 | $5.00 | $1.90 | 253,674.7 | -4.92% |
| 2023-11 | $6.75 | $5.13 | $1.62 | 193,487.7 | -8.19% |
| 2023-10 | $9.00 | $6.33 | $2.67 | 154,683.7 | -23.63% |
| 2023-09 | $11.40 | $8.31 | $3.09 | 214,053.3 | -5.43% |
| 2023-08 | $17.60 | $8.60 | $9.00 | 640,421.8 | -43.21% |
| 2023-07 | $16.20 | $6.33 | $9.87 | 1,748,175.8 | +92.86% |
| 2023-06 | $9.30 | $7.30 | $2.00 | 498,146.4 | +3.05% |
| 2023-05 | $9.00 | $6.29 | $2.71 | 307,157.4 | +9.06% |
| 2023-04 | $9.80 | $5.57 | $4.23 | 527,028.3 | +5.27% |
| 2023-03 | $7.80 | $5.99 | $1.81 | 139,905.2 | +0.00% |
5.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):