78,060$
0,62%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,34 | 78,12 | 73,48 | 77,62 | 7,70% | 1.022.081,00 |
| 29.07.2026 | 73,79 | 74,50 | 71,40 | 72,07 | -2,98% | 825.667,00 |
| 28.07.2026 | 73,07 | 74,68 | 71,00 | 74,28 | -0,20% | 914.975,00 |
| 27.07.2026 | 75,49 | 76,61 | 72,15 | 74,43 | 0,23% | 670.270,00 |
| 24.07.2026 | 75,29 | 75,44 | 73,44 | 74,26 | -0,80% | 758.700,00 |
| 23.07.2026 | 72,25 | 75,23 | 71,45 | 74,86 | 1,13% | 1.045.657,00 |
| 22.07.2026 | 74,11 | 75,43 | 73,50 | 74,02 | -0,71% | 1.199.740,00 |
| 21.07.2026 | 72,00 | 75,78 | 72,00 | 74,55 | 5,43% | 1.150.829,00 |
| 20.07.2026 | 68,65 | 71,89 | 68,00 | 70,71 | 2,99% | 1.419.873,00 |
| 17.07.2026 | 71,79 | 72,67 | 68,61 | 68,66 | -7,12% | 2.614.838,00 |
| 16.07.2026 | 76,10 | 76,82 | 73,34 | 73,92 | -3,93% | 1.532.020,00 |
| 15.07.2026 | 75,95 | 77,37 | 75,71 | 76,94 | 1,92% | 694.170,00 |
| 14.07.2026 | 75,46 | 77,20 | 75,37 | 75,49 | 0,77% | 1.471.650,00 |
| 13.07.2026 | 78,04 | 79,00 | 74,77 | 74,92 | -4,54% | 1.450.600,00 |
| 10.07.2026 | 83,07 | 83,07 | 78,45 | 78,48 | -4,02% | 724.147,00 |
| 09.07.2026 | 79,95 | 84,23 | 79,95 | 81,77 | 3,21% | 1.146.816,00 |
| 08.07.2026 | 79,47 | 80,20 | 78,00 | 79,23 | -2,18% | 1.975.046,00 |
| 07.07.2026 | 81,11 | 83,53 | 79,50 | 80,99 | -0,65% | 1.725.076,00 |
| 06.07.2026 | 81,00 | 83,32 | 80,81 | 81,52 | 1,44% | 1.111.028,00 |
| 02.07.2026 | 82,91 | 84,50 | 79,23 | 80,37 | -2,58% | 808.848,00 |
| 01.07.2026 | 78,50 | 83,18 | 77,86 | 82,49 | 4,42% | 1.809.372,00 |
| 30.06.2026 | 78,46 | 80,89 | 76,17 | 79,00 | 2,29% | 2.464.442,00 |
| 29.06.2026 | 89,41 | 90,67 | 76,67 | 77,23 | -14,45% | 5.209.906,00 |
| 26.06.2026 | 91,31 | 91,84 | 87,59 | 90,28 | -1,35% | 2.525.131,00 |
| 25.06.2026 | 92,04 | 92,79 | 90,41 | 91,52 | 0,84% | 1.497.862,00 |
| 24.06.2026 | 92,00 | 93,26 | 89,16 | 90,75 | -1,31% | 1.801.564,00 |
| 23.06.2026 | 90,28 | 94,18 | 89,83 | 91,96 | -0,61% | 770.735,00 |
| 22.06.2026 | 93,76 | 94,66 | 91,74 | 92,53 | -0,16% | 917.174,00 |
| 18.06.2026 | 89,77 | 94,27 | 89,34 | 92,67 | 4,79% | 3.497.374,00 |
| 17.06.2026 | 89,17 | 89,32 | 83,30 | 88,44 | 0,58% | 1.449.909,00 |
| 16.06.2026 | 92,45 | 92,83 | 87,59 | 87,93 | -2,82% | 3.013.176,00 |
| 15.06.2026 | 88,91 | 92,31 | 88,05 | 90,49 | 3,86% | 2.275.457,00 |
| 12.06.2026 | 86,50 | 88,55 | 84,37 | 87,13 | 0,73% | 1.946.044,00 |
| 11.06.2026 | 84,72 | 87,45 | 84,00 | 86,49 | 4,04% | 1.910.298,00 |
| 10.06.2026 | 81,04 | 83,95 | 80,00 | 83,13 | 2,14% | 1.519.644,00 |
| 09.06.2026 | 80,38 | 82,56 | 78,00 | 81,39 | 3,74% | 1.645.820,00 |
| 08.06.2026 | 78,10 | 80,35 | 77,78 | 78,46 | 1,86% | 1.023.218,00 |
| 05.06.2026 | 75,67 | 77,21 | 74,79 | 77,03 | 1,31% | 668.828,00 |
| 04.06.2026 | 73,39 | 77,19 | 72,71 | 76,03 | 4,57% | 1.102.152,00 |
| 03.06.2026 | 70,77 | 73,29 | 70,15 | 72,71 | 1,39% | 1.144.720,00 |
| 02.06.2026 | 76,55 | 78,15 | 71,32 | 71,71 | -6,91% | 1.621.560,00 |
| 01.06.2026 | 75,33 | 77,80 | 74,07 | 77,03 | 1,94% | 1.533.944,00 |
| 29.05.2026 | 74,58 | 77,31 | 74,01 | 75,57 | 1,11% | 1.593.548,00 |
| 28.05.2026 | 74,35 | 75,20 | 73,14 | 74,74 | -0,26% | 732.578,00 |
| 27.05.2026 | 76,41 | 76,64 | 74,13 | 74,93 | -1,33% | 622.498,00 |
| 26.05.2026 | 76,00 | 76,69 | 74,80 | 75,94 | 1,60% | 673.614,00 |
| 22.05.2026 | 75,43 | 76,17 | 74,49 | 74,75 | -0,27% | 723.608,00 |
| 21.05.2026 | 74,62 | 75,94 | 73,87 | 74,95 | -0,44% | 824.456,00 |
| 20.05.2026 | 73,61 | 76,32 | 73,01 | 75,28 | 3,25% | 694.194,00 |
| 19.05.2026 | 73,20 | 74,46 | 72,31 | 72,91 | -1,29% | 1.193.644,00 |
| 18.05.2026 | 73,72 | 75,61 | 72,89 | 73,87 | 0,54% | 1.156.276,00 |
| 15.05.2026 | 75,21 | 75,51 | 72,59 | 73,47 | -4,48% | 2.004.634,00 |
| 14.05.2026 | 77,60 | 78,65 | 76,54 | 76,92 | -0,56% | 1.420.802,00 |
| 13.05.2026 | 77,41 | 78,63 | 76,35 | 77,35 | -0,67% | 1.019.182,00 |
| 12.05.2026 | 81,61 | 81,61 | 76,97 | 77,87 | -4,13% | 677.897,00 |
| 11.05.2026 | 81,78 | 83,58 | 80,84 | 81,23 | -0,07% | 1.388.758,00 |
| 08.05.2026 | 81,01 | 83,61 | 80,31 | 81,28 | 0,84% | 741.024,00 |
| 07.05.2026 | 78,13 | 82,80 | 74,99 | 80,60 | 13,64% | 1.748.722,00 |
| 06.05.2026 | 72,65 | 73,00 | 69,60 | 70,93 | -1,55% | 1.314.678,00 |
| 05.05.2026 | 70,83 | 72,51 | 70,61 | 72,04 | 2,06% | 1.316.828,00 |
| 04.05.2026 | 69,64 | 71,21 | 69,40 | 70,59 | 0,66% | 939.044,00 |
| 01.05.2026 | 70,69 | 71,17 | 69,54 | 70,13 | -0,79% | 959.730,00 |
| 30.04.2026 | 68,97 | 70,79 | 68,96 | 70,69 | 2,30% | 545.527,00 |
| 29.04.2026 | 70,25 | 70,37 | 68,07 | 69,10 | -1,25% | 1.029.448,00 |
| 28.04.2026 | 70,82 | 71,28 | 68,26 | 69,97 | -1,11% | 1.297.532,00 |
| 27.04.2026 | 71,04 | 71,95 | 69,71 | 70,76 | 0,00% | 1.011.336,00 |
| 24.04.2026 | 69,95 | 71,67 | 69,61 | 70,76 | 1,18% | 941.266,00 |
| 23.04.2026 | 69,35 | 71,13 | 69,33 | 69,93 | 0,89% | 775.498,00 |
| 22.04.2026 | 70,29 | 70,69 | 68,85 | 69,31 | -0,11% | 370.242,00 |
| 21.04.2026 | 70,49 | 70,87 | 68,59 | 69,39 | -1,17% | 1.273.436,00 |
| 20.04.2026 | 71,05 | 71,67 | 69,67 | 70,21 | -0,68% | 1.022.848,00 |
| 17.04.2026 | 71,34 | 71,95 | 69,82 | 70,69 | 1,64% | 1.535.182,00 |
| 16.04.2026 | 68,71 | 70,41 | 68,43 | 69,55 | 1,97% | 1.417.322,00 |
| 15.04.2026 | 67,93 | 68,47 | 66,06 | 68,20 | 0,07% | 1.522.004,00 |
| 14.04.2026 | 66,40 | 68,70 | 66,25 | 68,15 | 2,88% | 1.054.317,00 |
| 13.04.2026 | 62,05 | 66,70 | 61,72 | 66,25 | 6,96% | 2.333.040,00 |
| 10.04.2026 | 62,53 | 62,53 | 60,75 | 61,93 | -0,41% | 1.658.122,00 |
| 09.04.2026 | 61,08 | 63,08 | 60,67 | 62,19 | 1,81% | 1.307.442,00 |
| 08.04.2026 | 59,57 | 61,39 | 59,57 | 61,08 | 5,44% | 1.109.080,00 |
| 07.04.2026 | 56,84 | 58,20 | 55,99 | 57,93 | 1,50% | 1.567.604,00 |
| 06.04.2026 | 56,31 | 57,25 | 55,09 | 57,07 | 1,48% | 654.425,00 |
| 02.04.2026 | 52,42 | 56,24 | 51,85 | 56,24 | 4,46% | 745.061,00 |
| 01.04.2026 | 54,48 | 55,17 | 53,51 | 53,84 | 0,14% | 1.950.374,00 |
| 31.03.2026 | 53,38 | 53,99 | 51,74 | 53,77 | 3,46% | 781.575,00 |
| 30.03.2026 | 53,00 | 53,20 | 51,47 | 51,97 | -0,52% | 1.684.944,00 |
| 27.03.2026 | 50,87 | 52,40 | 50,20 | 52,24 | 0,51% | 910.738,00 |
| 26.03.2026 | 50,51 | 52,37 | 49,79 | 51,97 | 2,91% | 973.614,00 |
| 25.03.2026 | 50,33 | 51,07 | 49,49 | 50,50 | 2,23% | 1.482.430,00 |
| 24.03.2026 | 46,39 | 49,69 | 45,98 | 49,40 | 4,47% | 2.422.306,00 |
| 23.03.2026 | 47,73 | 48,98 | 46,03 | 47,29 | 1,77% | 1.387.222,00 |
| 20.03.2026 | 46,07 | 46,73 | 45,17 | 46,46 | 0,83% | 3.894.614,00 |
| 19.03.2026 | 45,40 | 46,53 | 45,04 | 46,08 | -0,78% | 1.403.774,00 |
| 18.03.2026 | 47,32 | 47,32 | 45,78 | 46,44 | -3,78% | 1.753.852,00 |
| 17.03.2026 | 47,49 | 48,51 | 46,84 | 48,27 | 3,22% | 1.165.370,00 |
| 16.03.2026 | 47,98 | 48,16 | 46,68 | 46,76 | 1,58% | 1.276.934,00 |
| 13.03.2026 | 47,35 | 47,94 | 45,19 | 46,03 | -1,47% | 647.288,00 |
| 12.03.2026 | 46,06 | 47,20 | 45,80 | 46,72 | -1,80% | 927.622,00 |
| 11.03.2026 | 46,69 | 47,95 | 46,62 | 47,58 | 0,70% | 564.098,00 |
| 10.03.2026 | 48,54 | 49,36 | 47,05 | 47,25 | -2,50% | 788.336,00 |
| 09.03.2026 | 46,80 | 48,70 | 45,98 | 48,46 | 0,91% | 955.936,00 |