82,330$
-2,76%
Echtzeit-Aktienkurs StoneX Group Inc
Bid:
Ask:
Aktienkurse zur StoneX Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 84,18 | 84,74 | 81,67 | 82,33 | -2,76% | 5.027,00 |
| 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 |
| 22.05.2025 | 86,13 | 87,12 | 84,82 | 84,96 | -1,53% | 288.147,00 |
| 21.05.2025 | 87,28 | 88,32 | 85,99 | 86,28 | -2,12% | 311.590,00 |
| 20.05.2025 | 88,27 | 89,35 | 87,50 | 88,15 | -0,51% | 213.742,00 |
| 19.05.2025 | 86,36 | 89,19 | 86,06 | 88,60 | 1,23% | 274.654,00 |
| 16.05.2025 | 86,25 | 88,27 | 84,83 | 87,52 | 1,09% | 504.797,00 |
| 15.05.2025 | 87,75 | 88,10 | 86,39 | 86,58 | -1,19% | 250.068,00 |
| 14.05.2025 | 89,34 | 89,82 | 87,60 | 87,62 | -1,73% | 319.809,00 |
| 13.05.2025 | 88,54 | 90,91 | 88,35 | 89,16 | 1,40% | 316.901,00 |
| 12.05.2025 | 91,91 | 92,98 | 87,68 | 87,93 | -0,79% | 486.950,00 |
| 09.05.2025 | 88,26 | 89,63 | 87,06 | 88,63 | 0,93% | 514.263,00 |
| 08.05.2025 | 95,01 | 97,17 | 87,67 | 87,81 | -6,73% | 975.739,00 |
| 07.05.2025 | 93,33 | 95,41 | 93,28 | 94,15 | 0,79% | 696.018,00 |
| 06.05.2025 | 90,83 | 93,57 | 90,00 | 93,41 | 1,06% | 388.646,00 |
| 05.05.2025 | 91,98 | 94,90 | 90,84 | 92,43 | -0,41% | 455.379,00 |
| 02.05.2025 | 91,65 | 93,33 | 90,83 | 92,81 | 3,19% | 415.204,00 |
| 01.05.2025 | 88,75 | 91,43 | 87,91 | 89,94 | 1,55% | 434.762,00 |
| 30.04.2025 | 87,91 | 89,39 | 86,28 | 88,57 | -1,30% | 414.721,00 |
| 29.04.2025 | 87,57 | 89,93 | 86,68 | 89,73 | 2,26% | 418.116,00 |
| 28.04.2025 | 88,10 | 88,84 | 86,50 | 87,75 | 0,16% | 464.608,00 |
| 25.04.2025 | 86,17 | 88,07 | 85,53 | 87,61 | 1,88% | 408.080,00 |
| 24.04.2025 | 83,63 | 86,53 | 82,72 | 85,99 | 2,63% | 373.434,00 |
| 23.04.2025 | 84,22 | 86,83 | 83,41 | 83,79 | 2,22% | 547.828,00 |
| 22.04.2025 | 79,98 | 82,62 | 78,75 | 81,97 | 4,63% | 438.719,00 |
| 21.04.2025 | 79,86 | 80,02 | 78,00 | 78,34 | -2,43% | 354.384,00 |
| 17.04.2025 | 79,19 | 80,89 | 78,51 | 80,29 | 1,30% | 411.413,00 |
| 16.04.2025 | 78,37 | 80,21 | 78,01 | 79,26 | 0,14% | 437.769,00 |
| 15.04.2025 | 79,12 | 80,56 | 78,89 | 79,15 | 0,06% | 285.549,00 |
| 14.04.2025 | 77,20 | 79,94 | 76,37 | 79,10 | 4,70% | 357.637,00 |
| 11.04.2025 | 73,89 | 76,05 | 72,01 | 75,55 | 2,12% | 306.801,00 |
| 10.04.2025 | 74,12 | 75,61 | 71,17 | 73,98 | -2,95% | 487.643,00 |
| 09.04.2025 | 68,37 | 77,45 | 68,37 | 76,23 | 9,13% | 505.397,00 |
| 08.04.2025 | 73,51 | 75,00 | 68,74 | 69,85 | -0,51% | 504.901,00 |
| 07.04.2025 | 65,81 | 72,12 | 65,00 | 70,21 | 0,89% | 636.624,00 |
| 04.04.2025 | 69,61 | 71,89 | 67,40 | 69,59 | -6,24% | 659.234,00 |
| 03.04.2025 | 73,63 | 75,63 | 73,19 | 74,22 | -5,82% | 459.819,00 |
| 02.04.2025 | 75,22 | 79,25 | 75,13 | 78,81 | 3,06% | 285.504,00 |
| 01.04.2025 | 75,68 | 76,69 | 75,13 | 76,47 | 0,12% | 313.299,00 |
| 31.03.2025 | 74,52 | 77,16 | 73,39 | 76,38 | 0,34% | 400.065,00 |
| 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 |