100,725$
2,44%
Echtzeit-Aktienkurs StoneX Group Inc
Bid:
Ask:
Aktienkurse zur StoneX Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,95 | 101,00 | 98,95 | 100,73 | 2,44% | 2.321,00 |
| 14.10.2025 | 96,20 | 98,77 | 95,36 | 98,33 | 0,99% | 329.649,00 |
| 13.10.2025 | 97,14 | 98,01 | 95,86 | 97,37 | 1,61% | 298.595,00 |
| 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% | 285.429,00 |
| 08.10.2025 | 98,83 | 101,17 | 97,68 | 100,53 | 2,61% | 281.920,00 |
| 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 | -2,11% | 418.016,00 |
| 03.10.2025 | 102,79 | 105,34 | 100,87 | 101,13 | -1,51% | 60.971,00 |
| 02.10.2025 | 101,55 | 103,28 | 101,16 | 102,68 | 1,50% | 455.759,00 |
| 01.10.2025 | 100,10 | 101,28 | 97,39 | 101,16 | 0,26% | 384.164,00 |
| 30.09.2025 | 100,50 | 101,55 | 99,26 | 100,90 | 0,12% | 364.791,00 |
| 29.09.2025 | 100,25 | 101,25 | 98,57 | 100,78 | 1,30% | 480.779,00 |
| 26.09.2025 | 96,21 | 99,62 | 95,40 | 99,49 | 3,99% | 493.885,00 |
| 25.09.2025 | 94,30 | 96,09 | 93,34 | 95,67 | 0,69% | 322.215,00 |
| 24.09.2025 | 96,50 | 96,75 | 94,80 | 95,01 | -1,23% | 321.992,00 |
| 23.09.2025 | 92,36 | 96,51 | 92,06 | 96,19 | 3,98% | 735.592,00 |
| 22.09.2025 | 91,93 | 93,14 | 89,51 | 92,51 | -0,26% | 753.897,00 |
| 19.09.2025 | 96,11 | 96,89 | 92,63 | 92,75 | -3,30% | 1.473.419,00 |
| 18.09.2025 | 94,00 | 96,67 | 94,00 | 95,92 | 1,77% | 671.000,00 |
| 17.09.2025 | 93,62 | 95,85 | 93,07 | 94,25 | 0,75% | 628.997,00 |
| 16.09.2025 | 93,98 | 94,43 | 92,34 | 93,55 | -1,10% | 469.520,00 |
| 15.09.2025 | 96,64 | 97,54 | 94,46 | 94,59 | -2,08% | 408.899,00 |
| 12.09.2025 | 98,18 | 99,16 | 96,43 | 96,60 | -1,90% | 349.981,00 |
| 11.09.2025 | 96,83 | 99,50 | 96,67 | 98,47 | 2,36% | 441.404,00 |
| 10.09.2025 | 95,74 | 96,70 | 95,14 | 96,20 | 0,49% | 460.624,00 |
| 09.09.2025 | 96,49 | 97,13 | 95,61 | 95,74 | -0,63% | 487.051,00 |
| 08.09.2025 | 103,46 | 103,49 | 96,08 | 96,34 | -6,39% | 726.626,00 |
| 05.09.2025 | 105,00 | 105,35 | 101,49 | 102,92 | -1,57% | 613.373,00 |
| 04.09.2025 | 104,54 | 106,98 | 104,24 | 104,56 | 0,36% | 489.709,00 |
| 03.09.2025 | 101,94 | 104,21 | 101,83 | 104,19 | 1,86% | 608.094,00 |
| 02.09.2025 | 100,83 | 102,39 | 98,94 | 102,29 | 0,12% | 457.550,00 |
| 29.08.2025 | 101,24 | 102,63 | 100,10 | 102,17 | 1,11% | 661.862,00 |
| 28.08.2025 | 100,09 | 102,11 | 99,95 | 101,05 | 1,09% | 320.038,00 |
| 27.08.2025 | 99,43 | 101,09 | 98,96 | 99,96 | 0,74% | 353.455,00 |
| 26.08.2025 | 98,27 | 99,81 | 97,33 | 99,23 | 1,23% | 381.534,00 |
| 25.08.2025 | 98,75 | 99,88 | 97,84 | 98,02 | -0,83% | 281.222,00 |
| 22.08.2025 | 96,10 | 99,69 | 94,87 | 98,84 | 3,00% | 451.131,00 |
| 21.08.2025 | 95,44 | 96,96 | 95,13 | 95,96 | 0,18% | 581.818,00 |
| 20.08.2025 | 96,18 | 96,71 | 93,82 | 95,79 | -0,74% | 532.837,00 |
| 19.08.2025 | 95,00 | 97,35 | 94,41 | 96,50 | 2,67% | 672.877,00 |
| 18.08.2025 | 91,91 | 94,56 | 90,04 | 93,99 | 2,20% | 436.250,00 |
| 15.08.2025 | 91,78 | 92,26 | 90,00 | 91,97 | 1,02% | 298.672,00 |
| 14.08.2025 | 91,52 | 92,25 | 90,84 | 91,05 | -0,74% | 500.166,00 |
| 13.08.2025 | 93,00 | 93,56 | 90,50 | 91,73 | -0,79% | 559.741,00 |
| 12.08.2025 | 90,28 | 92,56 | 89,40 | 92,46 | 3,49% | 479.830,00 |
| 11.08.2025 | 89,34 | 90,59 | 87,77 | 89,34 | 0,01% | 999.936,00 |
| 08.08.2025 | 87,61 | 93,49 | 86,62 | 89,33 | 2,48% | 818.876,00 |
| 07.08.2025 | 83,00 | 87,87 | 81,57 | 87,17 | 6,38% | 1.180.008,00 |
| 06.08.2025 | 91,50 | 93,50 | 80,29 | 81,94 | -15,49% | 1.823.877,00 |
| 05.08.2025 | 98,50 | 99,65 | 96,61 | 96,96 | -1,29% | 1.018.645,00 |
| 04.08.2025 | 97,77 | 100,40 | 97,22 | 98,23 | 1,31% | 691.463,00 |
| 01.08.2025 | 96,00 | 97,37 | 91,17 | 96,96 | -0,29% | 947.616,00 |
| 31.07.2025 | 97,48 | 98,11 | 96,14 | 97,24 | -0,57% | 389.072,00 |
| 30.07.2025 | 95,59 | 98,90 | 95,17 | 97,80 | 2,47% | 647.588,00 |
| 29.07.2025 | 95,26 | 97,01 | 93,79 | 95,44 | 0,91% | 457.587,00 |
| 28.07.2025 | 94,67 | 95,07 | 93,38 | 94,58 | 0,06% | 216.279,00 |
| 25.07.2025 | 94,96 | 95,25 | 93,31 | 94,52 | -0,31% | 198.703,00 |
| 24.07.2025 | 95,67 | 96,04 | 94,22 | 94,81 | -0,86% | 244.520,00 |
| 23.07.2025 | 95,20 | 96,38 | 94,92 | 95,63 | 0,65% | 367.720,00 |
| 22.07.2025 | 94,70 | 95,60 | 92,91 | 95,01 | 0,35% | 325.053,00 |
| 21.07.2025 | 94,11 | 95,91 | 92,74 | 94,68 | 1,10% | 430.265,00 |
| 18.07.2025 | 92,92 | 93,77 | 92,03 | 93,65 | 1,96% | 314.822,00 |
| 17.07.2025 | 91,27 | 92,95 | 91,27 | 91,85 | 0,27% | 248.637,00 |
| 16.07.2025 | 91,61 | 92,46 | 90,05 | 91,60 | 0,03% | 243.069,00 |
| 15.07.2025 | 93,75 | 93,91 | 91,16 | 91,57 | -2,28% | 390.843,00 |
| 14.07.2025 | 91,75 | 94,62 | 91,75 | 93,71 | 2,48% | 391.934,00 |
| 11.07.2025 | 95,46 | 96,12 | 90,87 | 91,44 | -5,10% | 427.902,00 |
| 10.07.2025 | 97,24 | 99,08 | 95,78 | 96,35 | -0,77% | 529.603,00 |
| 09.07.2025 | 97,03 | 98,16 | 94,87 | 97,10 | 1,19% | 601.681,00 |
| 08.07.2025 | 94,15 | 96,90 | 93,16 | 95,96 | 1,98% | 468.807,00 |
| 07.07.2025 | 93,62 | 94,15 | 93,00 | 94,10 | 0,31% | 263.772,00 |
| 03.07.2025 | 93,48 | 93,82 | 92,62 | 93,81 | 1,19% | 111.912,00 |
| 02.07.2025 | 91,03 | 92,80 | 89,86 | 92,71 | 2,00% | 270.430,00 |
| 01.07.2025 | 90,40 | 91,57 | 89,80 | 90,89 | -0,20% | 396.226,00 |
| 30.06.2025 | 92,02 | 92,42 | 89,00 | 91,08 | -0,33% | 424.799,00 |
| 27.06.2025 | 91,00 | 91,73 | 90,00 | 91,38 | 0,55% | 1.729.130,00 |
| 26.06.2025 | 88,40 | 91,16 | 88,34 | 90,88 | 3,39% | 293.325,00 |
| 25.06.2025 | 88,65 | 88,87 | 87,60 | 87,90 | -0,31% | 213.189,00 |
| 24.06.2025 | 87,49 | 88,46 | 87,03 | 88,17 | 1,95% | 184.679,00 |
| 23.06.2025 | 84,19 | 86,60 | 83,77 | 86,48 | 2,14% | 297.629,00 |
| 20.06.2025 | 86,23 | 87,59 | 84,65 | 84,67 | -1,17% | 734.506,00 |
| 18.06.2025 | 85,02 | 86,57 | 84,75 | 85,67 | 0,90% | 180.376,00 |
| 17.06.2025 | 84,74 | 85,63 | 83,96 | 84,91 | -0,75% | 187.831,00 |
| 16.06.2025 | 85,59 | 87,46 | 85,26 | 85,55 | 1,56% | 347.641,00 |
| 13.06.2025 | 83,86 | 84,89 | 82,78 | 84,24 | -1,07% | 341.562,00 |
| 12.06.2025 | 84,50 | 85,40 | 83,31 | 85,15 | 0,11% | 192.890,00 |
| 11.06.2025 | 85,41 | 86,93 | 84,68 | 85,06 | -0,32% | 230.728,00 |
| 10.06.2025 | 84,65 | 85,46 | 83,06 | 85,33 | 0,80% | 237.193,00 |
| 09.06.2025 | 85,54 | 85,54 | 83,61 | 84,65 | -0,60% | 240.051,00 |
| 06.06.2025 | 84,43 | 85,58 | 83,65 | 85,16 | 2,11% | 206.009,00 |
| 05.06.2025 | 83,99 | 84,99 | 82,45 | 83,40 | -0,48% | 282.262,00 |
| 04.06.2025 | 85,36 | 85,36 | 83,71 | 83,80 | -1,37% | 240.255,00 |
| 03.06.2025 | 84,24 | 85,56 | 81,66 | 84,96 | 0,34% | 331.219,00 |
| 02.06.2025 | 84,18 | 84,92 | 83,24 | 84,67 | 0,02% | 251.095,00 |
| 30.05.2025 | 83,61 | 85,30 | 83,61 | 84,66 | 0,67% | 355.404,00 |
| 29.05.2025 | 86,50 | 86,92 | 83,45 | 84,09 | -2,59% | 351.805,00 |
| 28.05.2025 | 87,58 | 88,49 | 85,45 | 86,33 | -1,58% | 222.270,00 |
| 27.05.2025 | 86,23 | 88,55 | 86,10 | 87,72 | 2,56% | 310.070,00 |
| 23.05.2025 | 83,88 | 86,20 | 83,01 | 85,53 | 0,67% | 241.538,00 |