76,300$
0,24%
Echtzeit-Aktienkurs StoneX Group Inc
Bid:
Ask:
Aktienkurse zur StoneX Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 74,52 | 77,16 | 73,39 | 76,38 | 0,34% | 397.686,00 |
| 28.03.2025 | 78,24 | 78,24 | 74,95 | 76,12 | -3,16% | 444.887,00 |
| 27.03.2025 | 78,84 | 79,39 | 76,61 | 78,60 | -1,40% | 271.673,00 |
| 26.03.2025 | 83,35 | 83,53 | 78,40 | 79,72 | -2,32% | 338.863,00 |
| 25.03.2025 | 78,67 | 82,60 | 78,21 | 81,61 | 3,11% | 472.699,00 |
| 24.03.2025 | 78,93 | 79,70 | 73,58 | 79,15 | 1,19% | 481.684,00 |
| 21.03.2025 | 77,68 | 79,04 | 76,73 | 78,22 | -0,57% | 719.309,00 |
| 20.03.2025 | 79,56 | 80,25 | 78,66 | 78,67 | -1,53% | 628.946,00 |
| 19.03.2025 | 76,00 | 80,74 | 75,08 | 79,89 | 5,57% | 679.338,00 |
| 18.03.2025 | 75,19 | 75,87 | 74,65 | 75,67 | 0,18% | 140.741,00 |
| 17.03.2025 | 73,57 | 75,97 | 73,57 | 75,54 | 2,17% | 176.050,00 |
| 14.03.2025 | 72,70 | 73,95 | 72,11 | 73,93 | 3,38% | 304.176,00 |
| 13.03.2025 | 72,99 | 73,68 | 70,87 | 71,51 | -1,98% | 199.294,00 |
| 12.03.2025 | 73,92 | 75,07 | 71,98 | 72,96 | -0,23% | 394.286,00 |
| 11.03.2025 | 72,19 | 74,41 | 71,57 | 73,13 | 1,81% | 251.614,00 |
| 10.03.2025 | 74,95 | 75,40 | 70,10 | 71,83 | -6,28% | 1.198.338,00 |
| 07.03.2025 | 77,95 | 78,75 | 74,39 | 76,64 | -1,95% | 316.670,00 |
| 06.03.2025 | 79,92 | 80,13 | 76,39 | 78,17 | -2,47% | 488.486,00 |
| 05.03.2025 | 78,68 | 80,99 | 77,36 | 80,15 | 1,87% | 268.532,00 |
| 04.03.2025 | 80,89 | 82,02 | 77,23 | 78,67 | -4,23% | 432.722,00 |
| 03.03.2025 | 80,69 | 82,67 | 79,89 | 82,15 | 2,11% | 1.621.064,00 |
| 28.02.2025 | 79,91 | 80,89 | 78,87 | 80,45 | 1,20% | 239.324,00 |
| 27.02.2025 | 81,64 | 82,64 | 79,33 | 79,49 | -1,69% | 459.126,00 |
| 26.02.2025 | 80,01 | 82,26 | 79,86 | 80,86 | 0,76% | 348.590,00 |
| 25.02.2025 | 81,77 | 81,92 | 78,39 | 80,25 | -1,28% | 436.916,00 |
| 24.02.2025 | 82,67 | 83,22 | 81,04 | 81,29 | -1,53% | 415.932,00 |
| 21.02.2025 | 85,49 | 85,49 | 82,37 | 82,55 | -2,42% | 357.244,00 |
| 20.02.2025 | 83,06 | 85,30 | 82,35 | 84,59 | 1,85% | 833.186,00 |
| 19.02.2025 | 80,00 | 83,21 | 78,97 | 83,06 | 2,74% | 624.426,00 |
| 18.02.2025 | 78,41 | 80,87 | 77,50 | 80,85 | 3,44% | 278.941,00 |
| 14.02.2025 | 78,13 | 78,94 | 77,43 | 78,16 | 0,85% | 339.566,00 |
| 13.02.2025 | 78,67 | 78,76 | 77,21 | 77,50 | -1,35% | 200.113,00 |
| 12.02.2025 | 78,49 | 79,45 | 78,27 | 78,56 | -1,90% | 305.126,00 |
| 11.02.2025 | 78,21 | 80,13 | 77,41 | 80,08 | 1,25% | 424.054,00 |
| 10.02.2025 | 80,55 | 81,31 | 78,01 | 79,09 | -1,66% | 375.065,00 |
| 07.02.2025 | 79,91 | 80,45 | 77,04 | 80,43 | 0,22% | 720.338,00 |
| 06.02.2025 | 78,07 | 80,46 | 76,56 | 80,25 | 8,03% | 731.862,00 |
| 05.02.2025 | 72,39 | 74,28 | 72,11 | 74,28 | 2,81% | 274.142,00 |
| 04.02.2025 | 72,30 | 72,83 | 71,68 | 72,25 | -0,49% | 257.248,00 |
| 03.02.2025 | 70,95 | 73,23 | 70,33 | 72,60 | -0,57% | 369.436,00 |
| 31.01.2025 | 73,45 | 74,20 | 71,62 | 73,01 | -0,73% | 311.304,00 |
| 30.01.2025 | 73,79 | 74,13 | 73,18 | 73,55 | 0,90% | 241.378,00 |
| 29.01.2025 | 72,19 | 73,31 | 71,75 | 72,89 | 0,51% | 102.322,00 |
| 28.01.2025 | 71,39 | 72,78 | 71,39 | 72,53 | 1,33% | 106.036,00 |
| 27.01.2025 | 71,90 | 72,31 | 70,66 | 71,57 | -1,58% | 134.477,00 |
| 24.01.2025 | 72,07 | 72,73 | 71,98 | 72,72 | 0,17% | 158.362,00 |
| 23.01.2025 | 72,00 | 72,95 | 71,07 | 72,60 | 0,28% | 219.624,00 |
| 22.01.2025 | 72,53 | 73,97 | 72,13 | 72,40 | -0,18% | 368.264,00 |
| 21.01.2025 | 70,42 | 72,77 | 70,33 | 72,53 | 3,61% | 551.210,00 |
| 17.01.2025 | 69,91 | 70,43 | 69,47 | 70,01 | 0,75% | 453.504,00 |
| 16.01.2025 | 69,79 | 71,12 | 69,27 | 69,49 | -0,32% | 566.078,00 |
| 15.01.2025 | 69,81 | 70,02 | 68,74 | 69,71 | 2,27% | 316.662,00 |
| 14.01.2025 | 67,09 | 68,31 | 66,73 | 68,16 | 2,21% | 101.224,00 |
| 13.01.2025 | 64,84 | 66,74 | 64,42 | 66,69 | 1,46% | 253.432,00 |
| 10.01.2025 | 66,86 | 66,86 | 64,70 | 65,73 | -3,53% | 320.760,00 |
| 08.01.2025 | 66,68 | 69,14 | 66,68 | 68,13 | 2,14% | 246.053,00 |
| 07.01.2025 | 68,87 | 68,87 | 66,43 | 66,71 | -3,11% | 470.326,00 |
| 06.01.2025 | 68,29 | 69,83 | 68,10 | 68,85 | 0,55% | 212.969,00 |
| 03.01.2025 | 67,39 | 68,55 | 66,42 | 68,47 | 2,49% | 248.032,00 |
| 02.01.2025 | 65,71 | 66,92 | 65,65 | 66,81 | 2,29% | 155.204,00 |
| 31.12.2024 | 65,99 | 65,99 | 64,64 | 65,31 | -0,19% | 214.100,00 |
| 30.12.2024 | 65,57 | 66,01 | 64,91 | 65,44 | -0,97% | 95.013,00 |
| 27.12.2024 | 66,41 | 66,63 | 63,64 | 66,08 | -1,27% | 164.975,00 |
| 26.12.2024 | 65,27 | 67,04 | 65,27 | 66,93 | 1,97% | 243.558,00 |
| 24.12.2024 | 64,89 | 65,90 | 64,68 | 65,64 | 1,56% | 71.166,00 |
| 23.12.2024 | 63,27 | 64,70 | 63,27 | 64,63 | 1,99% | 302.562,00 |
| 20.12.2024 | 62,07 | 63,49 | 61,32 | 63,37 | 1,03% | 743.237,00 |
| 19.12.2024 | 61,53 | 62,96 | 61,53 | 62,73 | 2,89% | 239.593,00 |
| 18.12.2024 | 64,05 | 64,28 | 60,58 | 60,97 | -4,66% | 353.846,00 |
| 17.12.2024 | 65,01 | 65,35 | 63,51 | 63,95 | -2,66% | 190.273,00 |
| 16.12.2024 | 65,99 | 66,69 | 64,71 | 65,69 | -0,68% | 317.542,00 |
| 13.12.2024 | 67,43 | 67,43 | 65,95 | 66,14 | -1,67% | 96.884,00 |
| 12.12.2024 | 68,62 | 68,98 | 67,11 | 67,26 | -1,91% | 183.858,00 |
| 11.12.2024 | 68,93 | 69,28 | 68,13 | 68,57 | 0,65% | 373.012,00 |
| 10.12.2024 | 68,85 | 69,21 | 67,92 | 68,13 | -0,98% | 191.946,00 |
| 09.12.2024 | 68,80 | 69,15 | 67,34 | 68,80 | 0,05% | 423.126,00 |
| 06.12.2024 | 69,54 | 69,61 | 68,34 | 68,77 | -0,74% | 174.782,00 |
| 05.12.2024 | 69,29 | 69,92 | 68,69 | 69,28 | 0,12% | 101.035,00 |
| 04.12.2024 | 69,38 | 69,55 | 67,99 | 69,20 | -0,11% | 262.552,00 |
| 03.12.2024 | 69,99 | 70,32 | 69,20 | 69,27 | -0,81% | 253.406,00 |
| 02.12.2024 | 69,10 | 70,30 | 68,83 | 69,84 | 0,96% | 351.430,00 |
| 29.11.2024 | 70,05 | 70,15 | 69,13 | 69,17 | -0,40% | 85.138,00 |
| 27.11.2024 | 69,59 | 70,02 | 69,27 | 69,45 | -0,19% | 108.310,00 |
| 26.11.2024 | 69,55 | 71,18 | 68,78 | 69,59 | -0,17% | 265.060,00 |
| 25.11.2024 | 68,44 | 70,38 | 68,17 | 69,71 | 2,06% | 494.816,00 |
| 22.11.2024 | 66,76 | 68,69 | 66,76 | 68,30 | 0,03% | 553.642,00 |
| 21.11.2024 | 68,57 | 69,47 | 67,82 | 68,28 | -0,31% | 182.594,00 |
| 20.11.2024 | 66,83 | 69,71 | 64,66 | 68,49 | 6,24% | 601.622,00 |
| 19.11.2024 | 64,16 | 64,58 | 63,67 | 64,47 | -0,51% | 349.424,00 |
| 18.11.2024 | 65,15 | 66,20 | 64,57 | 64,81 | -0,06% | 400.634,00 |
| 15.11.2024 | 63,99 | 65,43 | 63,40 | 64,85 | 1,52% | 142.989,00 |
| 14.11.2024 | 64,25 | 64,45 | 63,33 | 63,87 | 0,15% | 382.704,00 |
| 13.11.2024 | 65,79 | 65,88 | 63,78 | 63,78 | -2,15% | 374.828,00 |
| 12.11.2024 | 65,87 | 66,11 | 64,82 | 65,18 | -0,95% | 260.324,00 |
| 11.11.2024 | 65,61 | 66,17 | 65,32 | 65,81 | 1,44% | 106.927,00 |
| 08.11.2024 | 64,75 | 65,67 | 64,47 | 64,87 | 0,23% | 253.293,00 |
| 07.11.2024 | 65,43 | 65,94 | 64,30 | 64,73 | -1,69% | 153.449,00 |
| 06.11.2024 | 65,46 | 67,74 | 64,99 | 65,84 | 5,41% | 882.014,00 |
| 05.11.2024 | 60,87 | 62,70 | 60,70 | 62,46 | 2,55% | 92.754,00 |
| 04.11.2024 | 60,20 | 61,54 | 59,87 | 60,91 | 0,67% | 84.687,00 |