Holen Sie sich die Stockscreener-App
2.225
20.82%
-0.585
Handel nachbörslich:
2.17
-0.055
-2.47%
Steakholder Foods Ltd Adr-Aktien (STKH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $2.40 | $2.13 | $0.27 | 1,890,405.0 | -20.82% |
| 2025-11-03 | $3.07 | $2.77 | $0.30 | 21,327.0 | -11.64% |
| 2025-10-31 | $3.25 | $3.03 | $0.22 | 35,646.0 | +2.58% |
| 2025-10-30 | $3.55 | $3.10 | $0.45 | 31,639.0 | -10.66% |
| 2025-10-29 | $3.62 | $3.38 | $0.2368 | 30,920.0 | -4.41% |
| 2025-10-28 | $3.86 | $3.63 | $0.23 | 36,137.0 | -5.96% |
| 2025-10-27 | $3.90 | $3.78 | $0.12 | 24,067.0 | -0.77% |
| 2025-10-24 | $3.98 | $3.83 | $0.1562 | 17,014.0 | +1.57% |
| 2025-10-23 | $4.11 | $3.58 | $0.53 | 97,011.0 | +2.41% |
| 2025-10-22 | $4.17 | $3.70 | $0.47 | 159,953.0 | -9.22% |
| 2025-10-21 | $4.38 | $3.70 | $0.6778 | 327,748.0 | +8.99% |
| 2025-10-20 | $3.87 | $3.73 | $0.1399 | 33,611.0 | +0.80% |
| 2025-10-17 | $3.98 | $3.72 | $0.2566 | 37,615.0 | -5.78% |
| 2025-10-16 | $4.13 | $3.93 | $0.20 | 39,634.0 | -0.75% |
| 2025-10-15 | $4.07 | $3.94 | $0.1347 | 27,855.0 | +0.00% |
| 2025-10-14 | $4.14 | $3.70 | $0.4352 | 73,044.0 | +3.89% |
| 2025-10-13 | $3.98 | $3.76 | $0.2213 | 52,393.0 | -0.77% |
| 2025-10-10 | $4.24 | $3.82 | $0.4199 | 686,768.0 | +0.52% |
| 2025-10-09 | $3.99 | $3.81 | $0.1763 | 81,369.0 | +0.26% |
| 2025-10-08 | $4.28 | $3.71 | $0.57 | 292,116.0 | +2.93% |
| 2025-10-07 | $4.04 | $3.56 | $0.4788 | 121,674.0 | -6.72% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.07 | $2.13 | $0.94 | 3,802,137.0 | -30.03% |
| 2025-10 | $4.96 | $3.03 | $1.93 | 4,842,874.0 | -32.77% |
| 2025-09 | $6.97 | $4.00 | $2.97 | 25,967,488.5 | -23.07% |
| 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% |
0.32%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):