Holen Sie sich die Stockscreener-App
9.07
4.73%
0.41
Handel nachbörslich:
9.18
0.11
+1.21%
Stem Inc-Aktien (STEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $9.32 | $8.67 | $0.65 | 86,923.0 | +4.73% |
| 2026-04-02 | $8.87 | $8.32 | $0.5523 | 111,954.0 | -1.93% |
| 2026-04-01 | $9.25 | $8.53 | $0.72 | 119,749.0 | -0.11% |
| 2026-03-31 | $8.95 | $8.44 | $0.51 | 152,701.0 | +7.15% |
| 2026-03-30 | $8.81 | $8.12 | $0.6917 | 110,616.0 | -5.71% |
| 2026-03-27 | $9.59 | $8.65 | $0.94 | 181,981.0 | -9.98% |
| 2026-03-26 | $10.51 | $9.53 | $0.98 | 221,999.0 | -7.16% |
| 2026-03-25 | $10.99 | $10.10 | $0.89 | 139,269.0 | +4.80% |
| 2026-03-24 | $10.56 | $9.84 | $0.7151 | 71,574.0 | -1.58% |
| 2026-03-23 | $10.46 | $9.58 | $0.875 | 123,403.0 | +4.64% |
| 2026-03-20 | $10.42 | $9.40 | $1.02 | 154,558.0 | -7.27% |
| 2026-03-19 | $10.75 | $10.10 | $0.65 | 93,749.0 | -1.23% |
| 2026-03-18 | $10.94 | $10.50 | $0.44 | 76,267.0 | -2.84% |
| 2026-03-17 | $11.41 | $10.47 | $0.94 | 112,565.0 | +0.09% |
| 2026-03-16 | $11.43 | $10.77 | $0.66 | 78,438.0 | +4.11% |
| 2026-03-13 | $11.13 | $10.46 | $0.675 | 92,758.0 | -1.32% |
| 2026-03-12 | $10.98 | $10.09 | $0.89 | 166,578.0 | -0.38% |
| 2026-03-11 | $11.24 | $10.41 | $0.83 | 125,532.0 | -2.03% |
| 2026-03-10 | $11.60 | $10.70 | $0.90 | 195,132.0 | -3.64% |
| 2026-03-09 | $11.38 | $10.70 | $0.68 | 305,683.0 | -6.94% |
Stem Inc-Aktien (STEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stem Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stem Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stem Inc-Aktien (STEM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $9.32 | $8.32 | $1.00 | 405,549.0 | +2.60% |
| 2026-03 | $13.72 | $8.12 | $5.60 | 4,361,670.0 | -15.89% |
| 2026-02 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| 2026-01 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc-Aktien (STEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 2025-11 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| 2025-10 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 2025-09 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| 2025-07 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| 2025-06 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| 2025-05 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| 2025-04 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| 2025-03 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| 2025-02 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| 2025-01 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc-Aktien (STEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| 2024-10 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| 2024-09 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| 2024-08 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| 2024-07 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| 2024-06 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| 2024-05 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| 2024-04 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| 2024-03 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| 2024-02 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| 2024-01 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
0.85%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):