114,780$
2,38%
Echtzeit-Aktienkurs Stonex Group Inc
Bid:
Ask:
Aktienkurse zur Stonex Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 113,30 | 114,57 | 112,00 | 114,57 | 2,19% | 4.998,00 |
| 28.05.2026 | 111,53 | 112,80 | 109,71 | 112,11 | -0,26% | 366.289,00 |
| 27.05.2026 | 114,62 | 114,96 | 111,19 | 112,40 | -1,33% | 311.249,00 |
| 26.05.2026 | 114,00 | 115,03 | 112,20 | 113,91 | 1,60% | 336.807,00 |
| 22.05.2026 | 113,15 | 114,25 | 111,73 | 112,12 | -0,27% | 361.804,00 |
| 21.05.2026 | 111,93 | 113,91 | 110,81 | 112,42 | -0,44% | 412.228,00 |
| 20.05.2026 | 110,41 | 114,48 | 109,51 | 112,92 | 3,25% | 694.194,00 |
| 19.05.2026 | 109,80 | 111,70 | 108,47 | 109,37 | -1,29% | 596.822,00 |
| 18.05.2026 | 110,58 | 113,42 | 109,34 | 110,80 | 0,54% | 578.138,00 |
| 15.05.2026 | 112,82 | 113,26 | 108,88 | 110,21 | -4,48% | 1.002.317,00 |
| 14.05.2026 | 116,40 | 117,97 | 114,82 | 115,38 | -0,56% | 710.401,00 |
| 13.05.2026 | 116,12 | 117,95 | 114,53 | 116,03 | -0,67% | 509.591,00 |
| 12.05.2026 | 122,41 | 122,41 | 115,45 | 116,81 | -4,13% | 677.897,00 |
| 11.05.2026 | 122,68 | 125,38 | 121,26 | 121,84 | -0,07% | 694.379,00 |
| 08.05.2026 | 121,51 | 125,42 | 120,47 | 121,92 | 0,84% | 741.024,00 |
| 07.05.2026 | 117,19 | 124,20 | 112,49 | 120,90 | 13,64% | 1.748.722,00 |
| 06.05.2026 | 108,98 | 109,50 | 104,40 | 106,39 | -1,55% | 657.339,00 |
| 05.05.2026 | 106,25 | 108,77 | 105,91 | 108,06 | 2,06% | 658.414,00 |
| 04.05.2026 | 104,46 | 106,81 | 104,10 | 105,88 | 0,66% | 469.522,00 |
| 01.05.2026 | 106,04 | 106,76 | 104,31 | 105,19 | -0,79% | 479.865,00 |
| 30.04.2026 | 103,45 | 106,18 | 103,44 | 106,03 | 2,30% | 545.527,00 |
| 29.04.2026 | 105,38 | 105,56 | 102,10 | 103,65 | -1,25% | 514.724,00 |
| 28.04.2026 | 106,23 | 106,93 | 102,39 | 104,96 | -1,11% | 648.766,00 |
| 27.04.2026 | 106,56 | 107,92 | 104,57 | 106,14 | 0,00% | 505.668,00 |
| 24.04.2026 | 104,93 | 107,50 | 104,42 | 106,14 | 1,18% | 470.633,00 |
| 23.04.2026 | 104,03 | 106,70 | 104,00 | 104,90 | 0,89% | 387.749,00 |
| 22.04.2026 | 105,43 | 106,04 | 103,28 | 103,97 | -0,11% | 370.242,00 |
| 21.04.2026 | 105,74 | 106,31 | 102,88 | 104,08 | -1,17% | 636.718,00 |
| 20.04.2026 | 106,58 | 107,50 | 104,50 | 105,31 | -0,68% | 511.424,00 |
| 17.04.2026 | 107,01 | 107,92 | 104,73 | 106,03 | 1,64% | 767.591,00 |
| 16.04.2026 | 103,07 | 105,62 | 102,65 | 104,32 | 1,97% | 708.661,00 |
| 15.04.2026 | 101,90 | 102,70 | 99,10 | 102,30 | 0,07% | 761.002,00 |
| 14.04.2026 | 99,60 | 103,05 | 99,38 | 102,23 | 2,88% | 1.054.317,00 |
| 13.04.2026 | 93,08 | 100,05 | 92,58 | 99,37 | 6,96% | 1.166.520,00 |
| 10.04.2026 | 93,80 | 93,80 | 91,13 | 92,90 | -0,41% | 829.061,00 |
| 09.04.2026 | 91,62 | 94,62 | 91,00 | 93,28 | 1,81% | 653.721,00 |
| 08.04.2026 | 89,35 | 92,09 | 89,35 | 91,62 | 5,44% | 1.109.080,00 |
| 07.04.2026 | 85,26 | 87,30 | 83,99 | 86,89 | 1,50% | 783.802,00 |
| 06.04.2026 | 84,46 | 85,88 | 82,63 | 85,61 | 1,48% | 654.425,00 |
| 02.04.2026 | 78,63 | 84,36 | 77,77 | 84,36 | 4,46% | 745.061,00 |
| 01.04.2026 | 81,72 | 82,75 | 80,27 | 80,76 | 0,14% | 975.187,00 |
| 31.03.2026 | 80,07 | 80,99 | 77,61 | 80,65 | 3,46% | 781.575,00 |
| 30.03.2026 | 79,50 | 79,80 | 77,20 | 77,95 | -0,52% | 842.472,00 |
| 27.03.2026 | 76,30 | 78,60 | 75,30 | 78,36 | 0,51% | 910.738,00 |
| 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 |