78,350$
0,50%
Echtzeit-Aktienkurs Stonex Group Inc
Bid:
Ask:
Aktienkurse zur Stonex Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,80 | 78,55 | 75,55 | 78,43 | 0,60% | 81.735,00 |
| 26.03.2026 | 75,76 | 78,56 | 74,68 | 77,96 | 2,91% | 973.614,00 |
| 25.03.2026 | 75,50 | 76,60 | 74,24 | 75,76 | 2,23% | 741.215,00 |
| 24.03.2026 | 69,59 | 74,54 | 68,97 | 74,10 | 4,47% | 1.211.153,00 |
| 23.03.2026 | 71,59 | 73,47 | 69,05 | 70,93 | 1,77% | 1.387.222,00 |
| 20.03.2026 | 69,10 | 70,09 | 67,76 | 69,69 | 0,83% | 3.894.614,00 |
| 19.03.2026 | 68,10 | 69,79 | 67,57 | 69,12 | -0,78% | 1.403.774,00 |
| 18.03.2026 | 70,98 | 70,98 | 68,67 | 69,66 | -3,78% | 1.753.852,00 |
| 17.03.2026 | 71,23 | 72,77 | 70,26 | 72,40 | 3,22% | 1.165.370,00 |
| 16.03.2026 | 71,97 | 72,24 | 70,01 | 70,14 | 1,58% | 638.467,00 |
| 13.03.2026 | 71,03 | 71,91 | 67,79 | 69,05 | -1,47% | 323.644,00 |
| 12.03.2026 | 69,09 | 70,80 | 68,70 | 70,08 | -1,80% | 927.622,00 |
| 11.03.2026 | 70,03 | 71,92 | 69,93 | 71,37 | 0,70% | 564.098,00 |
| 10.03.2026 | 72,81 | 74,03 | 70,58 | 70,87 | -2,50% | 394.168,00 |
| 09.03.2026 | 70,19 | 73,05 | 68,98 | 72,69 | 0,91% | 955.936,00 |
| 06.03.2026 | 76,37 | 76,90 | 71,88 | 72,04 | -9,62% | 427.568,00 |
| 05.03.2026 | 80,95 | 81,82 | 78,76 | 79,71 | -3,10% | 413.711,00 |
| 04.03.2026 | 84,29 | 85,00 | 82,19 | 82,25 | -1,60% | 771.862,00 |
| 03.03.2026 | 83,91 | 85,04 | 80,98 | 83,59 | -4,03% | 996.388,00 |
| 02.03.2026 | 83,13 | 88,38 | 82,69 | 87,10 | 2,47% | 306.815,00 |
| 27.02.2026 | 86,29 | 86,67 | 84,02 | 85,00 | -2,64% | 564.332,00 |
| 26.02.2026 | 85,77 | 87,33 | 84,67 | 87,31 | 2,23% | 271.113,00 |
| 25.02.2026 | 85,52 | 86,34 | 83,83 | 85,40 | 0,65% | 584.278,00 |
| 24.02.2026 | 83,09 | 85,66 | 82,67 | 84,85 | 2,04% | 312.693,00 |
| 23.02.2026 | 85,88 | 86,42 | 82,11 | 83,15 | -3,07% | 839.690,00 |
| 20.02.2026 | 83,39 | 85,91 | 81,73 | 85,78 | 3,04% | 258.758,00 |
| 19.02.2026 | 84,47 | 84,80 | 82,96 | 83,25 | -2,51% | 332.937,00 |
| 18.02.2026 | 84,76 | 86,67 | 84,42 | 85,39 | 1,26% | 713.132,00 |
| 17.02.2026 | 84,95 | 86,25 | 84,23 | 84,33 | -0,73% | 329.892,00 |
| 13.02.2026 | 83,22 | 85,09 | 81,73 | 84,95 | 1,98% | 770.624,00 |
| 12.02.2026 | 86,09 | 86,90 | 82,56 | 83,30 | -2,00% | 343.965,00 |
| 11.02.2026 | 84,49 | 85,67 | 82,97 | 85,00 | 1,50% | 870.348,00 |
| 10.02.2026 | 83,07 | 84,10 | 81,33 | 83,74 | 0,53% | 506.572,00 |
| 09.02.2026 | 81,20 | 85,09 | 81,17 | 83,30 | 3,66% | 1.475.444,00 |
| 06.02.2026 | 77,82 | 80,46 | 76,99 | 80,36 | 6,16% | 1.240.302,00 |
| 05.02.2026 | 81,21 | 84,16 | 75,21 | 75,70 | -3,25% | 802.491,00 |
| 04.02.2026 | 75,52 | 78,44 | 74,94 | 78,25 | 3,77% | 1.623.350,00 |
| 03.02.2026 | 75,97 | 76,66 | 73,47 | 75,41 | -0,61% | 304.597,00 |
| 02.02.2026 | 75,13 | 76,79 | 74,20 | 75,87 | 1,37% | 1.100.330,00 |
| 30.01.2026 | 73,87 | 75,98 | 73,78 | 74,84 | 0,02% | 1.002.324,00 |
| 29.01.2026 | 72,72 | 74,83 | 72,46 | 74,83 | 4,12% | 934.728,00 |
| 28.01.2026 | 72,45 | 73,00 | 70,97 | 71,87 | -0,79% | 216.870,00 |
| 27.01.2026 | 71,75 | 72,49 | 71,33 | 72,44 | 0,74% | 162.387,00 |
| 26.01.2026 | 71,27 | 72,11 | 70,83 | 71,91 | 0,92% | 198.129,00 |
| 23.01.2026 | 72,95 | 73,32 | 70,81 | 71,25 | -3,11% | 162.237,00 |
| 22.01.2026 | 73,61 | 74,22 | 72,77 | 73,54 | 0,15% | 175.977,00 |
| 21.01.2026 | 71,53 | 73,78 | 70,91 | 73,43 | 3,77% | 488.742,00 |
| 20.01.2026 | 70,67 | 72,69 | 70,14 | 70,77 | -1,99% | 494.224,00 |
| 16.01.2026 | 70,61 | 73,69 | 69,71 | 72,20 | 2,28% | 522.005,00 |
| 15.01.2026 | 67,31 | 70,67 | 67,31 | 70,59 | 4,80% | 289.234,00 |
| 14.01.2026 | 68,87 | 68,95 | 66,96 | 67,36 | -2,04% | 632.402,00 |
| 13.01.2026 | 69,40 | 69,40 | 67,90 | 68,76 | -1,00% | 176.275,00 |
| 12.01.2026 | 68,42 | 69,98 | 68,42 | 69,45 | 0,42% | 652.254,00 |
| 09.01.2026 | 68,57 | 69,36 | 67,93 | 69,16 | 0,55% | 286.766,00 |
| 08.01.2026 | 68,63 | 69,48 | 68,11 | 68,78 | 0,10% | 370.392,00 |
| 07.01.2026 | 68,07 | 69,08 | 66,68 | 68,71 | 0,68% | 217.874,00 |
| 06.01.2026 | 67,25 | 68,25 | 66,23 | 68,25 | 0,73% | 251.093,00 |
| 05.01.2026 | 64,82 | 67,87 | 64,82 | 67,75 | 4,36% | 666.172,00 |
| 02.01.2026 | 63,46 | 65,71 | 63,13 | 64,92 | 2,37% | 727.384,00 |
| 31.12.2025 | 65,25 | 65,31 | 63,31 | 63,42 | -2,55% | 211.646,00 |
| 30.12.2025 | 66,34 | 66,53 | 63,65 | 65,08 | -1,67% | 412.336,00 |
| 29.12.2025 | 66,62 | 66,67 | 65,76 | 66,19 | -0,91% | 318.578,00 |
| 26.12.2025 | 65,63 | 67,08 | 64,81 | 66,79 | 2,16% | 355.960,00 |
| 24.12.2025 | 64,83 | 65,98 | 64,71 | 65,38 | 0,51% | 169.171,00 |
| 23.12.2025 | 64,19 | 65,53 | 63,57 | 65,05 | 0,98% | 363.948,00 |
| 22.12.2025 | 63,79 | 65,19 | 63,67 | 64,41 | 0,95% | 598.052,00 |
| 19.12.2025 | 62,88 | 64,33 | 62,79 | 63,81 | 1,69% | 1.107.810,00 |
| 18.12.2025 | 64,16 | 64,87 | 62,63 | 62,75 | -1,68% | 549.428,00 |
| 17.12.2025 | 64,65 | 66,07 | 63,34 | 63,82 | -1,41% | 581.472,00 |
| 16.12.2025 | 64,01 | 65,26 | 63,99 | 64,73 | 0,89% | 648.924,00 |
| 15.12.2025 | 65,60 | 66,02 | 64,11 | 64,16 | -1,22% | 714.694,00 |
| 12.12.2025 | 66,99 | 67,19 | 64,62 | 64,95 | -2,89% | 735.952,00 |
| 11.12.2025 | 64,44 | 66,99 | 64,36 | 66,89 | 3,39% | 811.704,00 |
| 10.12.2025 | 63,02 | 65,44 | 62,91 | 64,69 | 1,70% | 818.626,00 |
| 09.12.2025 | 61,29 | 64,31 | 61,20 | 63,61 | 3,98% | 986.430,00 |
| 08.12.2025 | 62,71 | 62,71 | 60,86 | 61,18 | -1,73% | 304.823,00 |
| 05.12.2025 | 62,52 | 62,52 | 61,76 | 62,26 | 0,10% | 625.018,00 |
| 04.12.2025 | 61,99 | 63,25 | 61,61 | 62,20 | -0,11% | 311.892,00 |
| 03.12.2025 | 59,44 | 62,29 | 59,26 | 62,27 | 5,44% | 888.366,00 |
| 02.12.2025 | 59,18 | 59,25 | 57,89 | 59,05 | 0,99% | 851.068,00 |
| 01.12.2025 | 59,34 | 60,10 | 57,34 | 58,47 | -3,20% | 974.124,00 |
| 28.11.2025 | 61,00 | 61,44 | 59,75 | 60,41 | -0,42% | 315.072,00 |
| 26.11.2025 | 60,35 | 63,53 | 60,05 | 60,66 | 2,10% | 1.495.158,00 |
| 25.11.2025 | 55,89 | 60,02 | 55,89 | 59,41 | 6,10% | 576.248,00 |
| 24.11.2025 | 56,14 | 56,75 | 54,95 | 56,00 | 0,35% | 510.010,00 |
| 21.11.2025 | 56,23 | 57,58 | 54,67 | 55,81 | -0,75% | 407.886,00 |
| 20.11.2025 | 59,29 | 59,81 | 56,06 | 56,23 | -3,00% | 688.588,00 |
| 19.11.2025 | 56,75 | 58,24 | 56,37 | 57,97 | 2,15% | 332.183,00 |
| 18.11.2025 | 56,58 | 57,52 | 56,00 | 56,75 | -0,50% | 738.218,00 |
| 17.11.2025 | 59,49 | 59,74 | 56,41 | 57,03 | -4,53% | 618.419,00 |
| 14.11.2025 | 58,49 | 60,50 | 57,29 | 59,74 | 0,79% | 462.233,00 |
| 13.11.2025 | 59,73 | 60,29 | 58,46 | 59,27 | -1,24% | 254.519,00 |
| 12.11.2025 | 60,32 | 61,00 | 59,73 | 60,02 | 0,12% | 751.884,00 |
| 11.11.2025 | 60,23 | 60,68 | 59,68 | 59,95 | -0,89% | 401.912,00 |
| 10.11.2025 | 59,85 | 61,26 | 59,72 | 60,49 | 1,86% | 287.641,00 |
| 07.11.2025 | 57,19 | 59,57 | 56,60 | 59,38 | 3,49% | 655.862,00 |
| 06.11.2025 | 56,68 | 58,09 | 56,01 | 57,38 | 1,22% | 770.960,00 |
| 05.11.2025 | 57,00 | 57,79 | 56,07 | 56,69 | -0,11% | 867.604,00 |
| 04.11.2025 | 57,73 | 58,16 | 56,00 | 56,75 | -1,81% | 659.558,00 |
| 03.11.2025 | 60,80 | 61,07 | 57,00 | 57,79 | -5,69% | 1.953.284,00 |