Holen Sie sich die Stockscreener-App
177.74
0.94%
-1.68
Vorhandelsmarkt:
186.55
8.81
+4.96%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt STRL?
Forum
Prognose
Dividendenhistorie
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $181.2 | $172.7 | $8.55 | 495,274.0 | -0.94% |
| 2025-05-08 | $183.9 | $177.4 | $6.45 | 598,620.0 | -0.13% |
| 2025-05-07 | $179.7 | $171.4 | $8.31 | 594,793.0 | +4.48% |
| 2025-05-06 | $177.0 | $167.0 | $9.96 | 983,813.0 | +3.17% |
| 2025-05-05 | $169.2 | $163.9 | $5.32 | 688,330.0 | +0.62% |
| 2025-05-02 | $168.7 | $161.2 | $7.49 | 723,041.0 | +3.55% |
| 2025-05-01 | $161.1 | $151.5 | $9.63 | 814,519.0 | +7.05% |
| 2025-04-30 | $149.6 | $143.2 | $6.42 | 367,865.0 | +0.10% |
| 2025-04-29 | $151.1 | $146.1 | $4.98 | 416,236.0 | -0.19% |
| 2025-04-28 | $155.0 | $147.9 | $7.09 | 687,063.0 | -1.44% |
| 2025-04-25 | $154.0 | $145.8 | $8.15 | 838,932.0 | +3.94% |
| 2025-04-24 | $146.9 | $139.2 | $7.70 | 598,675.0 | +4.23% |
| 2025-04-23 | $147.9 | $138.3 | $9.66 | 693,545.0 | +4.60% |
| 2025-04-22 | $137.1 | $132.2 | $4.85 | 612,408.0 | +1.79% |
| 2025-04-21 | $137.8 | $129.2 | $8.62 | 1,203,545.0 | -6.20% |
| 2025-04-17 | $141.4 | $137.7 | $3.74 | 1,006,761.0 | -0.12% |
| 2025-04-16 | $144.3 | $136.7 | $7.62 | 7,637,315.0 | -0.40% |
| 2025-04-15 | $149.0 | $140.4 | $8.64 | 1,533,111.0 | +4.27% |
| 2025-04-14 | $140.9 | $133.1 | $7.79 | 549,211.0 | -1.36% |
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sterling Infrastructure Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STRL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sterling Infrastructure Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $183.9 | $151.5 | $32.37 | 5,393,664.0 | +18.95% |
| 2025-04 | $155.0 | $96.34 | $58.63 | 25,787,357.0 | +31.99% |
| 2025-03 | $134.9 | $108.3 | $26.61 | 12,336,806.0 | -11.01% |
| 2025-02 | $153.1 | $105.3 | $47.83 | 14,384,317.0 | -10.68% |
| 2025-01 | $206.1 | $136.9 | $69.12 | 9,453,462.0 | -15.45% |
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $201.3 | $165.5 | $35.83 | 7,038,003.0 | -12.37% |
| 2024-11 | $203.5 | $149.0 | $54.48 | 7,900,970.0 | +25.90% |
| 2024-10 | $170.5 | $140.1 | $30.45 | 6,431,179.0 | +6.50% |
| 2024-09 | $152.0 | $105.3 | $46.74 | 6,331,748.0 | +21.33% |
| 2024-08 | $122.0 | $93.50 | $28.50 | 7,028,867.0 | +2.72% |
| 2024-07 | $130.9 | $108.5 | $22.34 | 7,108,353.0 | -1.67% |
| 2024-06 | $125.4 | $110.9 | $14.53 | 6,459,049.0 | -3.69% |
| 2024-05 | $137.6 | $98.39 | $39.24 | 8,658,356.0 | +20.94% |
| 2024-04 | $111.1 | $94.59 | $16.55 | 5,696,716.0 | -7.90% |
| 2024-03 | $116.4 | $103.3 | $13.03 | 6,738,460.0 | +3.44% |
| 2024-02 | $113.1 | $74.70 | $38.38 | 8,826,505.0 | +42.00% |
| 2024-01 | $87.44 | $69.61 | $17.83 | 7,691,408.0 | -14.59% |
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $89.80 | $62.66 | $27.14 | 7,101,298.0 | +38.45% |
| 2023-11 | $77.74 | $55.45 | $22.29 | 8,842,522.0 | -12.82% |
| 2023-10 | $79.09 | $65.71 | $13.38 | 8,062,203.0 | -0.86% |
| 2023-09 | $84.00 | $70.14 | $13.86 | 5,989,083.0 | -11.21% |
| 2023-08 | $83.81 | $59.82 | $23.99 | 11,884,293.0 | +37.96% |
| 2023-07 | $60.58 | $54.84 | $5.74 | 6,389,014.0 | +7.51% |
| 2023-06 | $56.84 | $45.30 | $11.54 | 6,892,210.0 | +21.12% |
| 2023-05 | $47.98 | $35.68 | $12.30 | 6,211,589.0 | +24.78% |
| 2023-04 | $38.67 | $34.23 | $4.44 | 3,762,724.0 | -2.53% |
| 2023-03 | $42.00 | $36.35 | $5.65 | 6,379,100.0 | -1.51% |
| 2023-02 | $40.56 | $35.33 | $5.23 | 4,795,629.0 | +5.69% |
| 2023-01 | $36.42 | $30.60 | $5.82 | 6,419,221.0 | +10.95% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):