75,190$
0,19%
Echtzeit-Aktienkurs StoneX Group
Bid:
Ask:
Aktienkurse zur StoneX Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 75,16 | 75,34 | 74,45 | 75,07 | 0,03% | 115.938,00 |
| 30.05.2024 | 75,52 | 75,95 | 74,37 | 75,05 | -0,69% | 87.549,00 |
| 29.05.2024 | 74,89 | 75,75 | 74,45 | 75,57 | 0,32% | 94.601,00 |
| 28.05.2024 | 74,89 | 75,82 | 74,31 | 75,33 | 0,52% | 107.570,00 |
| 24.05.2024 | 74,88 | 75,17 | 74,09 | 74,94 | 0,73% | 84.341,00 |
| 23.05.2024 | 74,52 | 74,92 | 73,32 | 74,40 | -0,27% | 128.320,00 |
| 22.05.2024 | 73,80 | 75,21 | 72,93 | 74,60 | 0,47% | 129.650,00 |
| 21.05.2024 | 73,68 | 75,06 | 73,65 | 74,25 | 0,83% | 90.982,00 |
| 20.05.2024 | 74,99 | 75,18 | 73,45 | 73,64 | -2,22% | 94.116,00 |
| 17.05.2024 | 76,66 | 76,66 | 75,19 | 75,31 | -1,28% | 82.316,00 |
| 16.05.2024 | 75,22 | 76,50 | 75,03 | 76,29 | 1,46% | 111.014,00 |
| 15.05.2024 | 75,36 | 75,69 | 74,36 | 75,19 | 0,20% | 103.427,00 |
| 14.05.2024 | 76,27 | 76,27 | 74,72 | 75,04 | -0,60% | 109.742,00 |
| 13.05.2024 | 77,35 | 77,86 | 75,28 | 75,49 | -1,92% | 128.349,00 |
| 10.05.2024 | 79,10 | 79,25 | 76,72 | 76,97 | -2,90% | 158.283,00 |
| 09.05.2024 | 78,00 | 80,00 | 75,86 | 79,27 | 1,77% | 221.367,00 |
| 08.05.2024 | 76,17 | 77,99 | 76,17 | 77,89 | 1,30% | 156.270,00 |
| 07.05.2024 | 76,55 | 78,31 | 76,17 | 76,89 | 0,37% | 164.991,00 |
| 06.05.2024 | 74,28 | 76,66 | 74,28 | 76,61 | 3,63% | 106.671,00 |
| 03.05.2024 | 74,67 | 74,73 | 73,38 | 73,93 | -0,01% | 80.241,00 |
| 02.05.2024 | 73,79 | 74,14 | 72,98 | 73,94 | 1,21% | 124.543,00 |
| 01.05.2024 | 72,32 | 74,16 | 71,70 | 73,06 | 0,52% | 138.499,00 |
| 30.04.2024 | 73,07 | 73,62 | 72,46 | 72,68 | -1,28% | 94.433,00 |
| 29.04.2024 | 71,55 | 73,78 | 71,55 | 73,62 | 2,89% | 114.175,00 |
| 26.04.2024 | 70,80 | 71,64 | 70,16 | 71,55 | 0,83% | 111.502,00 |
| 25.04.2024 | 69,30 | 71,09 | 69,09 | 70,96 | 1,41% | 109.922,00 |
| 24.04.2024 | 69,82 | 70,12 | 68,72 | 69,97 | 0,72% | 149.981,00 |
| 23.04.2024 | 67,97 | 69,80 | 67,86 | 69,47 | 2,71% | 123.725,00 |
| 22.04.2024 | 67,01 | 68,69 | 66,61 | 67,64 | 1,21% | 205.237,00 |
| 19.04.2024 | 64,59 | 67,20 | 64,59 | 66,83 | 3,08% | 178.939,00 |
| 18.04.2024 | 64,13 | 65,77 | 64,10 | 64,83 | 1,12% | 71.686,00 |
| 17.04.2024 | 64,95 | 65,34 | 64,03 | 64,11 | -0,51% | 71.158,00 |
| 16.04.2024 | 65,00 | 65,04 | 64,10 | 64,44 | -1,27% | 94.470,00 |
| 15.04.2024 | 67,20 | 67,99 | 65,10 | 65,27 | -2,28% | 83.396,00 |
| 12.04.2024 | 66,84 | 67,20 | 66,57 | 66,79 | -0,95% | 112.057,00 |
| 11.04.2024 | 65,58 | 67,69 | 65,29 | 67,43 | 2,71% | 117.780,00 |
| 10.04.2024 | 66,19 | 66,58 | 64,67 | 65,65 | -1,97% | 158.622,00 |
| 09.04.2024 | 67,10 | 67,23 | 66,28 | 66,97 | 0,12% | 99.262,00 |
| 08.04.2024 | 67,00 | 67,46 | 66,81 | 66,89 | 0,16% | 119.964,00 |
| 05.04.2024 | 67,07 | 68,79 | 66,60 | 66,78 | -0,64% | 109.775,00 |
| 04.04.2024 | 69,24 | 69,26 | 67,21 | 67,21 | -2,05% | 103.437,00 |
| 03.04.2024 | 67,73 | 68,86 | 67,73 | 68,62 | 0,48% | 95.268,00 |
| 02.04.2024 | 68,71 | 68,75 | 67,51 | 68,29 | -1,39% | 134.240,00 |
| 01.04.2024 | 70,26 | 70,26 | 68,27 | 69,25 | -1,44% | 118.440,00 |
| 28.03.2024 | 69,72 | 70,68 | 68,49 | 70,26 | 1,33% | 203.469,00 |
| 27.03.2024 | 67,66 | 69,46 | 67,36 | 69,34 | 3,22% | 86.306,00 |
| 26.03.2024 | 68,05 | 68,05 | 66,49 | 67,18 | -0,74% | 78.908,00 |
| 25.03.2024 | 68,00 | 68,18 | 67,28 | 67,68 | -0,37% | 69.700,00 |
| 22.03.2024 | 70,01 | 70,37 | 67,75 | 67,93 | -3,36% | 89.229,00 |
| 21.03.2024 | 68,54 | 70,47 | 68,54 | 70,29 | 2,39% | 106.725,00 |
| 20.03.2024 | 67,63 | 68,88 | 67,28 | 68,65 | 1,60% | 70.104,00 |
| 19.03.2024 | 65,72 | 67,84 | 65,72 | 67,57 | 2,29% | 78.507,00 |
| 18.03.2024 | 67,10 | 67,56 | 65,81 | 66,06 | -1,55% | 51.000,00 |
| 15.03.2024 | 65,65 | 67,46 | 65,15 | 67,10 | 0,55% | 245.174,00 |
| 14.03.2024 | 67,06 | 67,11 | 66,10 | 66,73 | -0,98% | 53.640,00 |
| 13.03.2024 | 66,95 | 67,84 | 66,65 | 67,39 | 0,49% | 99.669,00 |
| 12.03.2024 | 68,46 | 69,09 | 67,06 | 67,06 | -2,46% | 84.896,00 |
| 11.03.2024 | 68,07 | 68,75 | 67,22 | 68,75 | 0,39% | 68.039,00 |
| 08.03.2024 | 68,99 | 69,35 | 68,14 | 68,48 | 0,07% | 105.480,00 |
| 07.03.2024 | 68,53 | 69,23 | 68,16 | 68,43 | 0,53% | 77.198,00 |
| 06.03.2024 | 68,95 | 69,25 | 67,78 | 68,07 | -1,09% | 82.493,00 |
| 05.03.2024 | 68,03 | 69,45 | 68,03 | 68,82 | 0,57% | 159.932,00 |
| 04.03.2024 | 69,42 | 70,19 | 68,29 | 68,43 | -1,79% | 69.294,00 |
| 01.03.2024 | 68,94 | 69,70 | 68,56 | 69,68 | 0,61% | 81.092,00 |
| 29.02.2024 | 68,99 | 69,75 | 68,31 | 69,26 | 1,49% | 139.782,00 |
| 28.02.2024 | 67,02 | 68,67 | 66,97 | 68,24 | 1,46% | 77.588,00 |
| 27.02.2024 | 68,32 | 68,32 | 66,96 | 67,26 | -1,04% | 83.553,00 |
| 26.02.2024 | 67,28 | 68,53 | 67,28 | 67,97 | 0,31% | 101.849,00 |
| 23.02.2024 | 67,19 | 68,01 | 67,19 | 67,76 | 0,76% | 76.467,00 |
| 22.02.2024 | 67,38 | 67,89 | 66,97 | 67,25 | -0,49% | 54.390,00 |
| 21.02.2024 | 66,88 | 67,94 | 66,62 | 67,58 | 0,76% | 73.394,00 |
| 20.02.2024 | 66,00 | 67,17 | 66,00 | 67,07 | 0,55% | 93.047,00 |
| 16.02.2024 | 67,58 | 67,84 | 66,22 | 66,70 | -0,88% | 132.442,00 |
| 15.02.2024 | 66,90 | 67,76 | 66,36 | 67,29 | 1,94% | 113.466,00 |
| 14.02.2024 | 66,07 | 66,23 | 65,02 | 66,01 | 1,12% | 76.035,00 |
| 13.02.2024 | 65,82 | 66,15 | 64,42 | 65,28 | -3,10% | 140.774,00 |
| 12.02.2024 | 66,38 | 67,83 | 65,94 | 67,37 | 1,66% | 93.237,00 |
| 09.02.2024 | 62,68 | 66,67 | 62,68 | 66,27 | 5,06% | 155.516,00 |
| 08.02.2024 | 63,44 | 64,00 | 62,42 | 63,08 | -1,79% | 142.027,00 |
| 07.02.2024 | 67,65 | 68,02 | 61,68 | 64,23 | -2,21% | 236.098,00 |
| 06.02.2024 | 65,50 | 65,94 | 65,12 | 65,68 | 0,54% | 111.912,00 |
| 05.02.2024 | 65,06 | 65,88 | 64,80 | 65,33 | -0,43% | 80.297,00 |
| 02.02.2024 | 65,82 | 66,84 | 65,50 | 65,61 | -1,25% | 91.211,00 |
| 01.02.2024 | 65,62 | 66,73 | 65,51 | 66,44 | 1,08% | 81.231,00 |
| 31.01.2024 | 67,58 | 67,59 | 65,73 | 65,73 | -2,68% | 72.697,00 |
| 30.01.2024 | 67,11 | 67,76 | 66,81 | 67,54 | 0,75% | 67.882,00 |
| 29.01.2024 | 67,04 | 67,09 | 66,40 | 67,04 | -0,45% | 59.614,00 |
| 26.01.2024 | 67,75 | 67,98 | 66,94 | 67,34 | 0,01% | 60.985,00 |
| 25.01.2024 | 68,41 | 68,41 | 66,98 | 67,33 | -0,47% | 74.659,00 |
| 24.01.2024 | 66,67 | 68,00 | 66,41 | 67,65 | 2,75% | 99.699,00 |
| 23.01.2024 | 66,33 | 66,61 | 65,44 | 65,84 | -0,08% | 149.624,00 |
| 22.01.2024 | 65,85 | 66,79 | 65,76 | 65,89 | 0,78% | 111.729,00 |
| 19.01.2024 | 65,99 | 65,99 | 64,42 | 65,38 | -0,18% | 88.047,00 |
| 18.01.2024 | 65,62 | 65,89 | 64,63 | 65,50 | -0,21% | 96.068,00 |
| 17.01.2024 | 63,76 | 65,66 | 63,76 | 65,64 | 1,72% | 151.447,00 |
| 16.01.2024 | 67,85 | 67,85 | 64,37 | 64,53 | -4,91% | 165.683,00 |
| 12.01.2024 | 67,56 | 68,46 | 67,34 | 67,86 | 1,48% | 191.568,00 |
| 11.01.2024 | 67,39 | 67,98 | 66,34 | 66,87 | -1,28% | 243.434,00 |
| 10.01.2024 | 67,12 | 68,04 | 67,04 | 67,74 | 0,36% | 90.907,00 |
| 09.01.2024 | 68,99 | 68,99 | 66,72 | 67,50 | -3,38% | 171.697,00 |