Holen Sie sich die Stockscreener-App
4.85
3.19%
-0.16
Vorhandelsmarkt:
4.91
0.06
+1.24%
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $5.17 | $4.80 | $0.375 | 31,188.0 | -3.19% |
| 2025-09-18 | $5.15 | $4.72 | $0.43 | 59,379.0 | +2.45% |
| 2025-09-17 | $5.09 | $4.68 | $0.41 | 96,880.0 | -10.60% |
| 2025-09-16 | $6.07 | $5.25 | $0.825 | 5,351,809.0 | +10.28% |
| 2025-09-15 | $5.09 | $4.90 | $0.1867 | 21,079.0 | +0.20% |
| 2025-09-12 | $5.37 | $4.83 | $0.5428 | 46,069.0 | -7.91% |
| 2025-09-11 | $5.73 | $4.88 | $0.848 | 51,671.0 | +9.03% |
| 2025-09-10 | $4.94 | $4.07 | $0.8734 | 93,101.0 | +15.62% |
| 2025-09-09 | $4.41 | $4.00 | $0.4136 | 46,572.9 | -8.43% |
| 2025-09-08 | $5.12 | $4.64 | $0.4776 | 15,524.3 | -10.34% |
| 2025-09-05 | $5.39 | $4.91 | $0.48 | 11,909.3 | -2.51% |
| 2025-09-04 | $5.68 | $5.12 | $0.56 | 17,989.3 | -6.74% |
| 2025-09-03 | $6.08 | $5.69 | $0.3888 | 18,842.1 | -6.05% |
| 2025-09-02 | $6.24 | $5.53 | $0.712 | 22,183.8 | -1.12% |
| 2025-08-29 | $6.32 | $5.45 | $0.8744 | 61,806.4 | +9.77% |
| 2025-08-28 | $5.92 | $5.60 | $0.3168 | 38,618.3 | -7.11% |
| 2025-08-27 | $6.45 | $5.52 | $0.9264 | 202,856.6 | +4.69% |
| 2025-08-26 | $6.80 | $4.90 | $1.90 | 7,467,537.1 | +32.91% |
| 2025-08-25 | $4.54 | $4.18 | $0.3536 | 10,580.9 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.24 | $4.00 | $2.24 | 5,915,385.5 | -21.12% |
| 2025-08 | $7.46 | $3.84 | $3.62 | 8,324,266.4 | -15.14% |
| 2025-07 | $28.72 | $7.00 | $21.72 | 8,229,226.3 | -42.50% |
| 2025-06 | $19.76 | $10.64 | $9.12 | 902,257.8 | -32.98% |
| 2025-05 | $30.08 | $18.72 | $11.36 | 378,918.9 | -21.67% |
| 2025-04 | $43.20 | $22.08 | $21.12 | 54,138.4 | -41.75% |
| 2025-03 | $57.60 | $41.20 | $16.40 | 8,513.0 | -24.15% |
| 2025-02 | $67.20 | $53.20 | $14.00 | 14,439.5 | -15.12% |
| 2025-01 | $72.80 | $60.00 | $12.80 | 14,525.3 | -6.43% |
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $98.00 | $57.20 | $40.80 | 22,120.8 | -28.64% |
| 2024-11 | $114.8 | $80.00 | $34.75 | 9,918.8 | -18.52% |
| 2024-10 | $136.8 | $107.2 | $29.65 | 9,896.4 | -10.00% |
| 2024-09 | $124.4 | $94.40 | $30.00 | 6,387.3 | +10.70% |
| 2024-08 | $137.6 | $102.0 | $35.60 | 9,580.0 | -4.91% |
| 2024-07 | $156.0 | $108.0 | $47.97 | 4,708.6 | -22.61% |
| 2024-06 | $180.0 | $130.0 | $50.00 | 4,639.1 | -13.35% |
| 2024-05 | $185.6 | $142.0 | $43.60 | 6,090.8 | -2.30% |
| 2024-04 | $228.4 | $166.5 | $61.89 | 6,461.7 | -25.51% |
| 2024-03 | $260.0 | $220.0 | $40.00 | 4,051.7 | -7.29% |
| 2024-02 | $308.0 | $209.6 | $98.40 | 6,521.2 | +18.85% |
| 2024-01 | $254.0 | $166.2 | $87.72 | 7,754.1 | -8.62% |
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $276.0 | $200.0 | $76.00 | 6,341.9 | -4.92% |
| 2023-11 | $270.0 | $205.3 | $64.68 | 4,837.2 | -8.19% |
| 2023-10 | $360.0 | $253.2 | $106.8 | 3,867.1 | -23.63% |
| 2023-09 | $456.0 | $332.4 | $123.6 | 5,351.3 | -5.43% |
| 2023-08 | $704.0 | $344.0 | $360.0 | 16,010.5 | -43.21% |
| 2023-07 | $648.0 | $253.3 | $394.7 | 43,704.4 | +92.86% |
| 2023-06 | $372.0 | $292.0 | $80.00 | 12,453.7 | +3.05% |
| 2023-05 | $360.0 | $251.6 | $108.4 | 7,678.9 | +9.06% |
| 2023-04 | $392.0 | $222.7 | $169.3 | 13,175.7 | +5.27% |
| 2023-03 | $312.0 | $239.6 | $72.40 | 3,497.6 | +0.00% |
0.00%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):