56,340$
-1,43%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 57,32 | 57,50 | 55,72 | 56,34 | -1,44% | 68.885,00 |
| 16.10.2026 | 59,82 | 60,02 | 56,46 | 57,16 | -4,61% | 1.165.764,00 |
| 15.10.2026 | 59,76 | 60,10 | 57,84 | 59,92 | -0,02% | 743.319,00 |
| 14.10.2026 | 59,32 | 60,00 | 58,83 | 59,93 | -0,60% | 869.596,00 |
| 13.10.2026 | 59,89 | 60,37 | 58,79 | 60,29 | -0,18% | 1.624.645,00 |
| 12.10.2026 | 60,50 | 60,79 | 59,82 | 60,40 | -1,36% | 815.504,00 |
| 09.10.2026 | 59,89 | 61,35 | 59,66 | 61,24 | 1,89% | 587.460,00 |
| 08.10.2026 | 60,52 | 60,89 | 59,62 | 60,10 | -2,21% | 1.398.486,00 |
| 07.10.2026 | 65,24 | 66,55 | 60,80 | 61,46 | -6,88% | 1.207.279,00 |
| 06.10.2026 | 67,43 | 67,77 | 65,80 | 66,00 | -2,29% | 613.139,00 |
| 05.10.2026 | 65,48 | 68,15 | 65,46 | 67,55 | 2,64% | 1.066.576,00 |
| 02.10.2026 | 67,10 | 67,72 | 65,29 | 65,81 | 0,66% | 1.182.362,00 |
| 01.10.2026 | 64,24 | 65,92 | 63,25 | 65,38 | 1,00% | 886.952,00 |
| 30.09.2026 | 65,16 | 65,34 | 64,37 | 64,73 | -0,81% | 1.183.269,00 |
| 29.09.2026 | 65,90 | 66,31 | 64,44 | 65,26 | -0,97% | 579.785,00 |
| 28.09.2026 | 65,87 | 66,20 | 65,02 | 65,90 | -1,36% | 901.226,00 |
| 25.09.2026 | 70,48 | 71,07 | 65,72 | 66,81 | -3,94% | 963.050,00 |
| 24.09.2026 | 67,30 | 69,98 | 66,21 | 69,55 | 2,54% | 1.059.391,00 |
| 23.09.2026 | 67,87 | 68,52 | 66,73 | 67,83 | -2,18% | 1.002.449,00 |
| 22.09.2026 | 67,63 | 70,00 | 64,54 | 69,34 | 2,75% | 1.834.253,00 |
| 21.09.2026 | 67,78 | 68,00 | 66,64 | 67,48 | 0,72% | 470.710,00 |
| 18.09.2026 | 66,32 | 67,92 | 65,89 | 67,00 | 1,32% | 1.698.096,00 |
| 17.09.2026 | 68,56 | 68,56 | 66,03 | 66,13 | -2,19% | 452.622,00 |
| 16.09.2026 | 66,80 | 67,79 | 65,71 | 67,61 | 1,12% | 646.398,00 |
| 15.09.2026 | 68,32 | 68,36 | 66,00 | 66,86 | -2,48% | 785.288,00 |
| 14.09.2026 | 68,85 | 69,90 | 68,25 | 68,56 | -2,57% | 605.808,00 |
| 11.09.2026 | 70,63 | 71,46 | 69,23 | 70,37 | 0,85% | 575.341,00 |
| 10.09.2026 | 68,52 | 69,84 | 68,21 | 69,78 | 0,63% | 539.040,00 |
| 09.09.2026 | 69,25 | 70,58 | 68,54 | 69,34 | 0,39% | 1.066.079,00 |
| 08.09.2026 | 69,22 | 70,06 | 68,83 | 69,07 | -0,56% | 693.124,00 |
| 04.09.2026 | 68,81 | 69,60 | 68,03 | 69,46 | -0,09% | 561.551,00 |
| 03.09.2026 | 66,90 | 70,00 | 66,90 | 69,52 | 3,98% | 644.361,00 |
| 02.09.2026 | 68,66 | 69,00 | 65,73 | 66,86 | -1,42% | 957.307,00 |
| 01.09.2026 | 67,55 | 69,41 | 67,03 | 67,82 | -0,96% | 561.325,00 |
| 31.08.2026 | 68,64 | 68,83 | 67,61 | 68,48 | -0,23% | 498.450,00 |
| 28.08.2026 | 69,59 | 70,74 | 67,50 | 68,64 | 0,45% | 603.928,00 |
| 27.08.2026 | 69,28 | 69,74 | 67,37 | 68,33 | -1,31% | 779.721,00 |
| 26.08.2026 | 69,65 | 69,65 | 68,05 | 69,24 | -0,60% | 557.506,00 |
| 25.08.2026 | 68,34 | 69,74 | 67,86 | 69,66 | 2,82% | 1.090.928,00 |
| 24.08.2026 | 68,00 | 68,22 | 66,51 | 67,75 | -1,05% | 756.447,00 |
| 21.08.2026 | 66,98 | 69,81 | 66,41 | 68,47 | 3,44% | 1.161.084,00 |
| 20.08.2026 | 65,87 | 67,32 | 65,82 | 66,19 | 0,05% | 572.832,00 |
| 19.08.2026 | 67,08 | 67,32 | 65,75 | 66,16 | -0,36% | 784.228,00 |
| 18.08.2026 | 67,38 | 68,17 | 65,11 | 66,40 | -2,95% | 925.979,00 |
| 17.08.2026 | 67,00 | 68,50 | 67,00 | 68,42 | 1,97% | 785.499,00 |
| 14.08.2026 | 66,70 | 67,33 | 64,80 | 67,10 | 0,64% | 1.297.913,00 |
| 13.08.2026 | 69,71 | 69,72 | 66,55 | 66,67 | -3,95% | 955.124,00 |
| 12.08.2026 | 68,03 | 69,58 | 67,21 | 69,41 | 5,18% | 1.328.967,00 |
| 11.08.2026 | 64,99 | 66,89 | 64,24 | 65,99 | 1,96% | 875.033,00 |
| 10.08.2026 | 65,84 | 66,99 | 63,63 | 64,72 | -1,70% | 1.249.668,00 |
| 07.08.2026 | 67,73 | 67,73 | 65,19 | 65,84 | -1,33% | 1.175.555,00 |
| 06.08.2026 | 67,24 | 71,00 | 63,33 | 66,73 | -12,17% | 1.844.821,00 |
| 05.08.2026 | 75,41 | 77,61 | 75,41 | 75,97 | 1,03% | 936.346,00 |
| 04.08.2026 | 76,85 | 77,87 | 75,05 | 75,20 | -1,31% | 1.133.893,00 |
| 03.08.2026 | 76,16 | 77,64 | 74,66 | 76,19 | -0,50% | 982.749,00 |
| 31.07.2026 | 78,77 | 79,35 | 75,25 | 76,57 | -1,30% | 756.528,00 |
| 30.07.2026 | 74,34 | 78,12 | 73,48 | 77,58 | 7,65% | 1.021.391,00 |
| 29.07.2026 | 73,79 | 74,50 | 71,40 | 72,07 | -3,00% | 824.356,00 |
| 28.07.2026 | 73,07 | 74,68 | 71,00 | 74,30 | -0,19% | 914.114,00 |
| 27.07.2026 | 75,49 | 76,61 | 72,15 | 74,44 | 0,24% | 670.123,00 |
| 24.07.2026 | 75,29 | 75,44 | 73,44 | 74,26 | -0,80% | 758.700,00 |
| 23.07.2026 | 72,25 | 75,23 | 71,45 | 74,86 | 1,13% | 1.045.657,00 |
| 22.07.2026 | 74,11 | 75,43 | 73,50 | 74,02 | -0,71% | 1.199.740,00 |
| 21.07.2026 | 72,00 | 75,78 | 72,00 | 74,55 | 5,43% | 1.150.829,00 |
| 20.07.2026 | 68,65 | 71,89 | 68,00 | 70,71 | 2,99% | 1.419.873,00 |
| 17.07.2026 | 71,79 | 72,67 | 68,61 | 68,66 | -7,12% | 2.614.838,00 |
| 16.07.2026 | 76,10 | 76,82 | 73,34 | 73,92 | -3,93% | 1.532.020,00 |
| 15.07.2026 | 75,95 | 77,37 | 75,71 | 76,94 | 1,92% | 694.170,00 |
| 14.07.2026 | 75,46 | 77,20 | 75,37 | 75,49 | 0,77% | 1.471.650,00 |
| 13.07.2026 | 78,04 | 79,00 | 74,77 | 74,92 | -4,54% | 1.450.600,00 |
| 10.07.2026 | 83,07 | 83,07 | 78,45 | 78,48 | -4,02% | 724.147,00 |
| 09.07.2026 | 79,95 | 84,23 | 79,95 | 81,77 | 3,21% | 1.146.816,00 |
| 08.07.2026 | 79,47 | 80,20 | 78,00 | 79,23 | -2,18% | 1.975.046,00 |
| 07.07.2026 | 81,11 | 83,53 | 79,50 | 80,99 | -0,65% | 1.725.076,00 |
| 06.07.2026 | 81,00 | 83,32 | 80,81 | 81,52 | 1,44% | 1.111.028,00 |
| 02.07.2026 | 82,91 | 84,50 | 79,23 | 80,37 | -2,58% | 808.848,00 |
| 01.07.2026 | 78,50 | 83,18 | 77,86 | 82,49 | 4,42% | 1.809.372,00 |
| 30.06.2026 | 78,46 | 80,89 | 76,17 | 79,00 | 2,29% | 2.464.442,00 |
| 29.06.2026 | 89,41 | 90,67 | 76,67 | 77,23 | -14,45% | 5.209.906,00 |
| 26.06.2026 | 91,31 | 91,84 | 87,59 | 90,28 | -1,35% | 2.525.131,00 |
| 25.06.2026 | 92,04 | 92,79 | 90,41 | 91,52 | 0,84% | 1.497.862,00 |
| 24.06.2026 | 92,00 | 93,26 | 89,16 | 90,75 | -1,31% | 1.801.564,00 |
| 23.06.2026 | 90,28 | 94,18 | 89,83 | 91,96 | -0,61% | 770.735,00 |
| 22.06.2026 | 93,76 | 94,66 | 91,74 | 92,53 | -0,16% | 917.174,00 |
| 18.06.2026 | 89,77 | 94,27 | 89,34 | 92,67 | 4,79% | 3.497.374,00 |
| 17.06.2026 | 89,17 | 89,32 | 83,30 | 88,44 | 0,58% | 1.449.909,00 |
| 16.06.2026 | 92,45 | 92,83 | 87,59 | 87,93 | -2,82% | 3.013.176,00 |
| 15.06.2026 | 88,91 | 92,31 | 88,05 | 90,49 | 3,86% | 2.275.457,00 |
| 12.06.2026 | 86,50 | 88,55 | 84,37 | 87,13 | 0,73% | 1.946.044,00 |
| 11.06.2026 | 84,72 | 87,45 | 84,00 | 86,49 | 4,04% | 1.910.298,00 |
| 10.06.2026 | 81,04 | 83,95 | 80,00 | 83,13 | 2,14% | 1.519.644,00 |
| 09.06.2026 | 80,38 | 82,56 | 78,00 | 81,39 | 3,74% | 1.645.820,00 |
| 08.06.2026 | 78,10 | 80,35 | 77,78 | 78,46 | 1,86% | 1.023.218,00 |
| 05.06.2026 | 75,67 | 77,21 | 74,79 | 77,03 | 1,31% | 668.828,00 |
| 04.06.2026 | 73,39 | 77,19 | 72,71 | 76,03 | 4,57% | 1.102.152,00 |
| 03.06.2026 | 70,77 | 73,29 | 70,15 | 72,71 | 1,39% | 1.144.720,00 |
| 02.06.2026 | 76,55 | 78,15 | 71,32 | 71,71 | -6,91% | 1.621.560,00 |
| 01.06.2026 | 75,33 | 77,80 | 74,07 | 77,03 | 1,94% | 1.533.944,00 |
| 29.05.2026 | 74,58 | 77,31 | 74,01 | 75,57 | 1,11% | 1.593.548,00 |
| 28.05.2026 | 74,35 | 75,20 | 73,14 | 74,74 | -0,26% | 732.578,00 |