127,540$
-2,54%
Echtzeit-Aktienkurs StoneX Group Inc
Bid:
Ask:
Aktienkurse zur StoneX Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 129,44 | 130,00 | 126,03 | 127,50 | -2,64% | 279,00 |
| 26.02.2026 | 128,65 | 131,00 | 127,00 | 130,96 | 2,23% | 271.113,00 |
| 25.02.2026 | 128,28 | 129,51 | 125,74 | 128,10 | 0,65% | 292.140,00 |
| 24.02.2026 | 124,63 | 128,49 | 124,00 | 127,27 | 2,04% | 312.693,00 |
| 23.02.2026 | 128,82 | 129,63 | 123,16 | 124,72 | -3,07% | 419.846,00 |
| 20.02.2026 | 125,08 | 128,87 | 122,59 | 128,67 | 3,04% | 258.758,00 |
| 19.02.2026 | 126,70 | 127,20 | 124,45 | 124,87 | -2,51% | 332.937,00 |
| 18.02.2026 | 127,14 | 130,00 | 126,63 | 128,08 | 1,26% | 356.566,00 |
| 17.02.2026 | 127,42 | 129,38 | 126,34 | 126,49 | -0,73% | 329.892,00 |
| 13.02.2026 | 124,83 | 127,64 | 122,60 | 127,42 | 1,98% | 385.312,00 |
| 12.02.2026 | 129,13 | 130,35 | 123,84 | 124,95 | -2,00% | 343.965,00 |
| 11.02.2026 | 126,74 | 128,51 | 124,45 | 127,50 | 1,50% | 435.174,00 |
| 10.02.2026 | 124,60 | 126,16 | 121,99 | 125,61 | 0,53% | 506.572,00 |
| 09.02.2026 | 121,80 | 127,63 | 121,75 | 124,95 | 3,66% | 737.722,00 |
| 06.02.2026 | 116,73 | 120,69 | 115,49 | 120,54 | 6,16% | 620.151,00 |
| 05.02.2026 | 121,81 | 126,24 | 112,82 | 113,55 | -3,25% | 802.491,00 |
| 04.02.2026 | 113,28 | 117,66 | 112,41 | 117,37 | 3,77% | 811.675,00 |
| 03.02.2026 | 113,95 | 114,99 | 110,21 | 113,11 | -0,61% | 304.597,00 |
| 02.02.2026 | 112,70 | 115,18 | 111,31 | 113,80 | 1,37% | 550.165,00 |
| 30.01.2026 | 110,81 | 113,97 | 110,67 | 112,26 | 0,02% | 501.162,00 |
| 29.01.2026 | 109,08 | 112,25 | 108,69 | 112,24 | 4,12% | 467.364,00 |
| 28.01.2026 | 108,67 | 109,50 | 106,46 | 107,80 | -0,79% | 216.870,00 |
| 27.01.2026 | 107,62 | 108,74 | 107,00 | 108,66 | 0,74% | 162.387,00 |
| 26.01.2026 | 106,90 | 108,17 | 106,25 | 107,86 | 0,92% | 198.129,00 |
| 23.01.2026 | 109,42 | 109,97 | 106,21 | 106,88 | -3,11% | 162.237,00 |
| 22.01.2026 | 110,41 | 111,33 | 109,16 | 110,32 | 0,15% | 175.977,00 |
| 21.01.2026 | 107,30 | 110,67 | 106,37 | 110,15 | 3,77% | 244.371,00 |
| 20.01.2026 | 106,01 | 109,03 | 105,21 | 106,15 | -1,99% | 247.112,00 |
| 16.01.2026 | 105,91 | 110,54 | 104,57 | 108,30 | 2,28% | 522.005,00 |
| 15.01.2026 | 100,96 | 106,00 | 100,96 | 105,89 | 4,80% | 289.234,00 |
| 14.01.2026 | 103,31 | 103,43 | 100,44 | 101,04 | -2,04% | 316.201,00 |
| 13.01.2026 | 104,10 | 104,10 | 101,85 | 103,14 | -1,00% | 176.275,00 |
| 12.01.2026 | 102,63 | 104,97 | 102,63 | 104,18 | 0,42% | 326.127,00 |
| 09.01.2026 | 102,86 | 104,04 | 101,89 | 103,74 | 0,55% | 143.383,00 |
| 08.01.2026 | 102,95 | 104,22 | 102,16 | 103,17 | 0,10% | 185.196,00 |
| 07.01.2026 | 102,10 | 103,62 | 100,02 | 103,07 | 0,68% | 217.874,00 |
| 06.01.2026 | 100,87 | 102,38 | 99,34 | 102,37 | 0,73% | 251.093,00 |
| 05.01.2026 | 97,23 | 101,80 | 97,23 | 101,63 | 4,36% | 333.086,00 |
| 02.01.2026 | 95,19 | 98,57 | 94,70 | 97,38 | 2,37% | 363.692,00 |
| 31.12.2025 | 97,87 | 97,97 | 94,96 | 95,13 | -2,55% | 211.646,00 |
| 30.12.2025 | 99,51 | 99,80 | 95,48 | 97,62 | -1,67% | 206.168,00 |
| 29.12.2025 | 99,93 | 100,00 | 98,65 | 99,28 | -0,91% | 159.289,00 |
| 26.12.2025 | 98,45 | 100,62 | 97,21 | 100,19 | 2,16% | 177.980,00 |
| 24.12.2025 | 97,24 | 98,97 | 97,06 | 98,07 | 0,51% | 169.171,00 |
| 23.12.2025 | 96,29 | 98,30 | 95,36 | 97,57 | 0,98% | 181.974,00 |
| 22.12.2025 | 95,69 | 97,78 | 95,50 | 96,62 | 0,95% | 299.026,00 |
| 19.12.2025 | 94,32 | 96,49 | 94,19 | 95,71 | 1,69% | 1.107.810,00 |
| 18.12.2025 | 96,24 | 97,31 | 93,95 | 94,12 | -1,68% | 274.714,00 |
| 17.12.2025 | 96,98 | 99,10 | 95,01 | 95,73 | -1,41% | 290.736,00 |
| 16.12.2025 | 96,02 | 97,89 | 95,99 | 97,10 | 0,89% | 324.462,00 |
| 15.12.2025 | 98,40 | 99,03 | 96,16 | 96,24 | -1,22% | 357.347,00 |
| 12.12.2025 | 100,49 | 100,78 | 96,93 | 97,43 | -2,89% | 367.976,00 |
| 11.12.2025 | 96,66 | 100,48 | 96,54 | 100,33 | 3,39% | 405.852,00 |
| 10.12.2025 | 94,53 | 98,16 | 94,37 | 97,04 | 1,70% | 409.313,00 |
| 09.12.2025 | 91,94 | 96,47 | 91,80 | 95,42 | 3,98% | 493.215,00 |
| 08.12.2025 | 94,06 | 94,06 | 91,30 | 91,77 | -1,73% | 304.823,00 |
| 05.12.2025 | 93,78 | 93,78 | 92,64 | 93,39 | 0,10% | 312.509,00 |
| 04.12.2025 | 92,98 | 94,87 | 92,41 | 93,30 | -0,11% | 311.892,00 |
| 03.12.2025 | 89,16 | 93,43 | 88,89 | 93,40 | 5,44% | 444.183,00 |
| 02.12.2025 | 88,77 | 88,88 | 86,83 | 88,58 | 0,99% | 425.534,00 |
| 01.12.2025 | 89,01 | 90,15 | 86,01 | 87,71 | -3,20% | 487.062,00 |
| 28.11.2025 | 91,50 | 92,16 | 89,63 | 90,61 | -0,42% | 157.536,00 |
| 26.11.2025 | 90,53 | 95,30 | 90,08 | 90,99 | 2,10% | 747.579,00 |
| 25.11.2025 | 83,83 | 90,03 | 83,83 | 89,12 | 6,10% | 576.248,00 |
| 24.11.2025 | 84,21 | 85,12 | 82,43 | 84,00 | 0,35% | 510.010,00 |
| 21.11.2025 | 84,34 | 86,37 | 82,01 | 83,71 | -0,75% | 407.886,00 |
| 20.11.2025 | 88,94 | 89,71 | 84,09 | 84,34 | -3,00% | 344.294,00 |
| 19.11.2025 | 85,12 | 87,37 | 84,56 | 86,95 | 2,15% | 332.183,00 |
| 18.11.2025 | 84,87 | 86,29 | 84,00 | 85,12 | -0,50% | 369.109,00 |
| 17.11.2025 | 89,23 | 89,61 | 84,62 | 85,55 | -4,53% | 618.419,00 |
| 14.11.2025 | 87,73 | 90,75 | 85,93 | 89,61 | 0,79% | 462.233,00 |
| 13.11.2025 | 89,59 | 90,44 | 87,69 | 88,91 | -1,24% | 254.519,00 |
| 12.11.2025 | 90,48 | 91,51 | 89,60 | 90,03 | 0,12% | 375.942,00 |
| 11.11.2025 | 90,35 | 91,03 | 89,51 | 89,92 | -0,89% | 200.956,00 |
| 10.11.2025 | 89,77 | 91,89 | 89,58 | 90,73 | 1,86% | 287.641,00 |
| 07.11.2025 | 85,79 | 89,35 | 84,90 | 89,07 | 3,49% | 327.931,00 |
| 06.11.2025 | 85,02 | 87,14 | 84,01 | 86,07 | 1,22% | 385.480,00 |
| 05.11.2025 | 85,50 | 86,68 | 84,10 | 85,03 | -0,11% | 433.802,00 |
| 04.11.2025 | 86,59 | 87,25 | 84,00 | 85,12 | -1,81% | 659.558,00 |
| 03.11.2025 | 91,20 | 91,60 | 85,50 | 86,69 | -5,69% | 976.642,00 |
| 31.10.2025 | 93,32 | 94,06 | 91,37 | 91,92 | -1,62% | 314.228,00 |
| 30.10.2025 | 92,32 | 94,28 | 92,05 | 93,43 | 0,24% | 483.095,00 |
| 29.10.2025 | 96,53 | 96,53 | 92,48 | 93,21 | -3,03% | 474.887,00 |
| 28.10.2025 | 98,41 | 98,41 | 95,35 | 96,12 | -2,16% | 317.598,00 |
| 27.10.2025 | 100,99 | 101,23 | 97,92 | 98,24 | -1,75% | 303.327,00 |
| 24.10.2025 | 101,56 | 101,75 | 99,84 | 99,99 | 0,22% | 267.026,00 |
| 23.10.2025 | 100,88 | 100,88 | 97,41 | 99,77 | -0,51% | 240.116,00 |
| 22.10.2025 | 100,26 | 101,07 | 99,00 | 100,28 | -0,43% | 310.272,00 |
| 21.10.2025 | 100,81 | 101,33 | 99,93 | 100,71 | -0,10% | 185.441,00 |
| 20.10.2025 | 102,12 | 102,41 | 100,51 | 100,81 | 0,54% | 277.040,00 |
| 17.10.2025 | 100,15 | 100,63 | 98,50 | 100,27 | 0,09% | 376.727,00 |
| 16.10.2025 | 103,90 | 104,15 | 100,05 | 100,18 | -3,24% | 356.205,00 |
| 15.10.2025 | 99,32 | 103,66 | 99,28 | 103,54 | 5,29% | 331.667,00 |
| 14.10.2025 | 96,20 | 98,77 | 95,36 | 98,33 | 0,99% | 330.024,00 |
| 13.10.2025 | 97,14 | 98,01 | 95,86 | 97,37 | 1,61% | 298.600,00 |
| 10.10.2025 | 99,29 | 100,24 | 95,71 | 95,83 | -3,48% | 227.525,00 |
| 09.10.2025 | 100,80 | 100,80 | 98,26 | 99,29 | -1,23% | 285.442,00 |
| 08.10.2025 | 98,83 | 101,17 | 97,68 | 100,53 | 2,61% | 282.342,00 |
| 07.10.2025 | 98,93 | 99,73 | 97,91 | 97,97 | -1,04% | 228.333,00 |
| 06.10.2025 | 101,56 | 102,05 | 98,82 | 99,00 | -2,03% | 418.111,00 |