Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Stem Inc | STEM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,82 | 1,81 | 1,97 | 1,85 | 1,84 |
STEM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,72 | 1,97 | 1,61 | 1,80 | 2.633.520 | 0,18 | 10,47% |
1 Monat | 1,95 | 2,205 | 1,46 | 1,77 | 3.638.252 | -0,05 | -2,56% |
3 Monate | 3,16 | 3,58 | 1,46 | 2,22 | 4.972.710 | -1,26 | -39,87% |
6 Monate | 3,34 | 4,30 | 1,46 | 2,76 | 4.680.726 | -1,44 | -43,11% |
1 Jahr | 4,20 | 7,785 | 1,46 | 4,03 | 4.776.247 | -2,30 | -54,76% |
3 Jahre | 26,23 | 37,79 | 1,46 | 10,13 | 4.093.428 | -24,33 | -92,76% |
5 Jahre | 27,00 | 37,79 | 1,46 | 10,17 | 4.085.478 | -25,10 | -92,96% |
STEM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 1,84 | -0,05 | -2,65% | 1,83 | 1,91 | 1,8245 | 2.681.631 |
30 Apr 2024 | 1,89 | 0,06 | 3,28% | 1,85 | 1,94 | 1,84 | 2.740.664 |
27 Apr 2024 | 1,83 | 0,17 | 10,24% | 1,72 | 1,8385 | 1,65 | 3.027.064 |
26 Apr 2024 | 1,66 | -0,07 | -4,05% | 1,69 | 1,69 | 1,61 | 2.268.068 |
25 Apr 2024 | 1,73 | 0,03 | 1,76% | 1,72 | 1,73 | 1,65 | 2.514.606 |
24 Apr 2024 | 1,70 | 0,08 | 4,94% | 1,65 | 1,785 | 1,64 | 5.208.476 |
23 Apr 2024 | 1,62 | 0,07 | 4,52% | 1,55 | 1,63 | 1,46 | 6.242.668 |
20 Apr 2024 | 1,55 | -0,04 | -2,52% | 1,54 | 1,60 | 1,5117 | 4.026.987 |
19 Apr 2024 | 1,59 | 0,01 | 0,63% | 1,62 | 1,68 | 1,53 | 3.450.915 |
18 Apr 2024 | 1,58 | 0,00 | 0,00% | 1,58 | 1,6375 | 1,55 | 3.042.392 |
17 Apr 2024 | 1,58 | -0,01 | -0,63% | 1,59 | 1,61 | 1,525 | 4.941.847 |
16 Apr 2024 | 1,59 | -0,16 | -9,14% | 1,77 | 1,77 | 1,59 | 4.327.435 |
13 Apr 2024 | 1,75 | -0,07 | -3,85% | 1,78 | 1,8489 | 1,73 | 3.549.326 |
12 Apr 2024 | 1,82 | -0,03 | -1,62% | 1,87 | 1,92 | 1,79 | 2.829.655 |
11 Apr 2024 | 1,85 | -0,14 | -7,04% | 1,92 | 1,92 | 1,79 | 5.551.827 |
10 Apr 2024 | 1,99 | -0,04 | -1,97% | 2,03 | 2,12 | 1,99 | 3.404.047 |
09 Apr 2024 | 2,03 | 0,10 | 5,18% | 1,96 | 2,1192 | 1,94 | 2.796.614 |
06 Apr 2024 | 1,93 | -0,08 | -3,98% | 1,97 | 1,995 | 1,91 | 2.701.567 |
05 Apr 2024 | 2,01 | -0,01 | -0,50% | 2,07 | 2,205 | 1,99 | 5.880.482 |
04 Apr 2024 | 2,02 | 0,08 | 4,12% | 1,95 | 2,035 | 1,9001 | 2.565.865 |
03 Apr 2024 | 1,94 | -0,17 | -8,06% | 2,04 | 2,05 | 1,92 | 3.378.737 |
02 Apr 2024 | 2,11 | -0,08 | -3,65% | 2,23 | 2,23 | 2,04 | 2.723.706 |