Holen Sie sich die Stockscreener-App
275.35
2.41%
-6.79
Handel nachbörslich:
275.35
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $284.9 | $270.8 | $14.07 | 503,536.0 | -2.41% |
| 2025-08-14 | $293.1 | $281.4 | $11.75 | 457,920.0 | -3.53% |
| 2025-08-13 | $314.8 | $288.4 | $26.39 | 624,128.0 | -5.17% |
| 2025-08-12 | $309.1 | $289.9 | $19.20 | 701,707.0 | +6.40% |
| 2025-08-11 | $306.0 | $286.8 | $19.18 | 691,016.0 | -4.24% |
| 2025-08-08 | $303.0 | $295.1 | $7.94 | 317,037.0 | +1.02% |
| 2025-08-07 | $307.9 | $293.8 | $14.02 | 523,844.0 | +0.07% |
| 2025-08-06 | $305.9 | $291.5 | $14.46 | 569,238.0 | +0.96% |
| 2025-08-05 | $321.8 | $290.4 | $31.41 | 1,286,610.0 | +9.14% |
| 2025-08-04 | $272.8 | $262.3 | $10.54 | 898,105.0 | +3.30% |
| 2025-08-01 | $267.5 | $244.0 | $23.53 | 814,613.0 | -1.70% |
| 2025-07-31 | $269.5 | $261.7 | $7.81 | 625,602.0 | +1.61% |
| 2025-07-30 | $268.4 | $258.2 | $10.12 | 400,436.0 | -0.28% |
| 2025-07-29 | $269.8 | $261.1 | $8.71 | 346,019.0 | +0.19% |
| 2025-07-28 | $270.4 | $259.4 | $10.99 | 551,779.0 | -1.70% |
| 2025-07-25 | $269.4 | $257.0 | $12.45 | 559,052.0 | +6.12% |
| 2025-07-24 | $258.0 | $248.0 | $10.01 | 375,741.0 | -0.18% |
| 2025-07-23 | $253.8 | $247.8 | $6.01 | 162,942.0 | +4.60% |
| 2025-07-22 | $247.3 | $230.0 | $17.25 | 372,492.0 | -2.28% |
| 2025-07-21 | $251.7 | $244.1 | $7.64 | 330,281.0 | -1.32% |
| 2025-07-18 | $255.6 | $250.2 | $5.41 | 508,146.0 | +0.10% |
| 2025-07-17 | $253.9 | $244.4 | $9.56 | 461,178.0 | +3.07% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $321.8 | $244.0 | $77.77 | 7,891,290.0 | +2.90% |
| 2025-07 | $270.4 | $217.1 | $53.31 | 9,502,538.0 | +15.98% |
| 2025-06 | $235.2 | $184.1 | $51.17 | 11,525,617.0 | +22.72% |
| 2025-05 | $192.3 | $151.5 | $40.79 | 11,255,197.0 | +25.82% |
| 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% |
0.10%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):