Holen Sie sich die Stockscreener-App
157.22
3.75%
5.68
Handel nachbörslich:
159.61
2.39
+1.52%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $159.0 | $152.7 | $6.28 | 268,925.0 | +3.75% |
| 2024-11-04 | $155.0 | $150.5 | $4.54 | 233,773.0 | -1.38% |
| 2024-11-01 | $157.6 | $153.0 | $4.63 | 225,680.0 | -0.51% |
| 2024-10-31 | $155.4 | $149.2 | $6.25 | 241,826.0 | +0.64% |
| 2024-10-30 | $158.4 | $153.2 | $5.22 | 240,579.0 | -1.70% |
| 2024-10-29 | $156.3 | $150.6 | $5.75 | 267,509.0 | +2.33% |
| 2024-10-28 | $154.2 | $148.5 | $5.69 | 365,042.0 | +1.27% |
| 2024-10-25 | $156.6 | $148.5 | $8.12 | 636,875.0 | -1.76% |
| 2024-10-24 | $159.1 | $153.2 | $5.85 | 198,300.0 | -2.40% |
| 2024-10-23 | $162.8 | $155.3 | $7.52 | 266,632.0 | -2.14% |
| 2024-10-22 | $164.1 | $160.0 | $4.09 | 227,799.0 | -2.11% |
| 2024-10-21 | $166.5 | $159.7 | $6.78 | 427,935.0 | +2.62% |
| 2024-10-18 | $166.6 | $159.0 | $7.53 | 641,429.0 | -3.36% |
| 2024-10-17 | $170.5 | $164.9 | $5.55 | 298,196.0 | -0.50% |
| 2024-10-16 | $166.8 | $157.9 | $8.96 | 398,953.0 | +6.48% |
| 2024-10-15 | $159.9 | $151.5 | $8.43 | 278,559.0 | -2.23% |
| 2024-10-14 | $160.6 | $156.6 | $3.93 | 247,746.0 | +1.64% |
| 2024-10-11 | $157.4 | $154.1 | $3.26 | 159,278.0 | +1.13% |
| 2024-10-10 | $155.6 | $148.6 | $7.01 | 288,356.0 | +0.82% |
| 2024-10-09 | $154.4 | $149.4 | $4.99 | 223,389.0 | +1.95% |
| 2024-10-08 | $152.4 | $148.3 | $4.08 | 266,656.0 | +2.44% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $159.0 | $150.5 | $8.51 | 997,303.0 | +1.79% |
| 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% |
Sterling Infrastructure Inc-Aktien (STRL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $33.15 | $30.35 | $2.80 | 3,546,520.0 | +0.15% |
| 2022-11 | $33.62 | $26.86 | $6.76 | 4,872,105.0 | +21.34% |
| 2022-10 | $27.77 | $21.63 | $6.14 | 3,012,415.0 | +25.71% |
| 2022-09 | $25.96 | $20.46 | $5.50 | 2,570,818.0 | -15.10% |
| 2022-08 | $27.00 | $23.59 | $3.41 | 2,683,894.0 | -1.63% |
| 2022-07 | $25.87 | $20.74 | $5.13 | 1,951,625.0 | +17.29% |
| 2022-06 | $25.34 | $21.17 | $4.17 | 3,566,850.0 | -10.93% |
| 2022-05 | $25.18 | $21.75 | $3.43 | 3,133,764.0 | +7.51% |
| 2022-04 | $27.25 | $22.76 | $4.49 | 2,961,295.0 | -14.59% |
| 2022-03 | $31.10 | $26.66 | $4.44 | 4,392,040.0 | -9.24% |
| 2022-02 | $32.14 | $25.24 | $6.90 | 4,086,071.0 | +16.21% |
| 2022-01 | $28.42 | $24.10 | $4.32 | 4,444,508.0 | -3.38% |
1.26%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):