97,270$
1,52%
Echtzeit-Aktienkurs StoneX Group
Bid:
Ask:
Aktienkurse zur StoneX Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 95,98 | 98,15 | 95,10 | 97,27 | 1,52% | 142.986,00 |
| 14.11.2024 | 96,38 | 96,68 | 95,00 | 95,81 | 0,15% | 169.124,00 |
| 13.11.2024 | 98,69 | 98,82 | 95,67 | 95,67 | -2,14% | 179.812,00 |
| 12.11.2024 | 98,80 | 99,17 | 97,23 | 97,76 | -0,96% | 235.260,00 |
| 11.11.2024 | 98,41 | 99,25 | 97,98 | 98,71 | 1,44% | 106.919,00 |
| 08.11.2024 | 97,12 | 98,50 | 96,71 | 97,31 | 0,23% | 253.282,00 |
| 07.11.2024 | 98,14 | 98,91 | 96,45 | 97,09 | -1,69% | 153.416,00 |
| 06.11.2024 | 98,19 | 101,62 | 97,48 | 98,76 | 5,41% | 428.336,00 |
| 05.11.2024 | 91,30 | 94,05 | 91,05 | 93,69 | 2,57% | 92.752,00 |
| 04.11.2024 | 90,30 | 92,31 | 89,80 | 91,34 | 0,65% | 64.314,00 |
| 01.11.2024 | 90,22 | 91,19 | 89,90 | 90,75 | 0,78% | 106.381,00 |
| 31.10.2024 | 91,56 | 91,97 | 90,00 | 90,05 | -1,58% | 53.851,00 |
| 30.10.2024 | 90,00 | 92,60 | 89,63 | 91,50 | 1,75% | 156.048,00 |
| 29.10.2024 | 89,51 | 90,28 | 89,26 | 89,93 | 0,02% | 76.775,00 |
| 28.10.2024 | 86,74 | 90,54 | 86,74 | 89,91 | 5,00% | 216.590,00 |
| 25.10.2024 | 85,75 | 86,09 | 84,90 | 85,63 | 0,93% | 242.339,00 |
| 24.10.2024 | 84,88 | 85,83 | 84,19 | 84,84 | 0,05% | 156.834,00 |
| 23.10.2024 | 86,15 | 86,65 | 83,77 | 84,80 | -2,24% | 191.098,00 |
| 22.10.2024 | 85,90 | 87,06 | 85,72 | 86,74 | 0,64% | 73.061,00 |
| 21.10.2024 | 87,33 | 88,14 | 85,79 | 86,19 | -1,38% | 197.242,00 |
| 18.10.2024 | 88,25 | 88,80 | 87,25 | 87,40 | -0,88% | 73.680,00 |
| 17.10.2024 | 87,55 | 88,28 | 87,08 | 88,18 | 1,10% | 73.474,00 |
| 16.10.2024 | 87,16 | 88,68 | 86,62 | 87,22 | 0,87% | 192.538,00 |
| 15.10.2024 | 86,71 | 88,08 | 86,43 | 86,47 | -0,14% | 135.355,00 |
| 14.10.2024 | 87,70 | 87,77 | 86,32 | 86,59 | -1,46% | 36.452,00 |
| 11.10.2024 | 85,71 | 88,31 | 85,71 | 87,87 | 2,87% | 89.822,00 |
| 10.10.2024 | 84,36 | 87,83 | 83,96 | 85,42 | 0,27% | 79.236,00 |
| 09.10.2024 | 85,45 | 87,09 | 84,36 | 85,19 | -0,40% | 142.297,00 |
| 08.10.2024 | 83,74 | 86,43 | 83,52 | 85,53 | 2,78% | 81.370,00 |
| 07.10.2024 | 83,15 | 83,50 | 81,90 | 83,22 | -0,14% | 48.482,00 |
| 04.10.2024 | 82,97 | 83,49 | 82,68 | 83,34 | 2,28% | 56.019,00 |
| 03.10.2024 | 80,85 | 82,30 | 80,61 | 81,48 | 0,00% | 41.271,00 |
| 02.10.2024 | 80,25 | 81,57 | 80,25 | 81,48 | 1,14% | 62.069,00 |
| 01.10.2024 | 81,91 | 81,91 | 79,82 | 80,56 | -1,61% | 49.068,00 |
| 30.09.2024 | 82,00 | 82,17 | 80,78 | 81,88 | -0,09% | 91.758,00 |
| 27.09.2024 | 82,50 | 82,77 | 81,49 | 81,95 | -0,15% | 72.802,00 |
| 26.09.2024 | 82,71 | 83,07 | 81,90 | 82,07 | 0,33% | 79.872,00 |
| 25.09.2024 | 82,52 | 83,51 | 81,52 | 81,80 | -0,97% | 98.215,00 |
| 24.09.2024 | 83,19 | 84,03 | 82,26 | 82,60 | -0,51% | 91.881,00 |
| 23.09.2024 | 84,03 | 84,55 | 82,51 | 83,02 | -0,60% | 79.221,00 |
| 20.09.2024 | 83,98 | 84,92 | 83,08 | 83,52 | -0,95% | 333.071,00 |
| 19.09.2024 | 84,24 | 84,79 | 82,39 | 84,32 | 2,52% | 118.254,00 |
| 18.09.2024 | 82,53 | 84,52 | 82,00 | 82,25 | -0,48% | 66.724,00 |
| 17.09.2024 | 81,87 | 84,47 | 81,87 | 82,65 | 1,97% | 120.982,00 |
| 16.09.2024 | 80,78 | 81,63 | 80,59 | 81,05 | 1,05% | 92.138,00 |
| 13.09.2024 | 79,19 | 81,02 | 79,07 | 80,21 | 2,58% | 68.188,00 |
| 12.09.2024 | 78,37 | 79,18 | 77,28 | 78,19 | 0,59% | 62.244,00 |
| 11.09.2024 | 76,90 | 77,75 | 75,46 | 77,73 | 0,39% | 67.364,00 |
| 10.09.2024 | 77,51 | 77,69 | 76,04 | 77,43 | -0,31% | 105.866,00 |
| 09.09.2024 | 77,13 | 79,52 | 77,13 | 77,67 | 0,32% | 72.354,00 |
| 06.09.2024 | 79,97 | 80,60 | 77,00 | 77,42 | -3,41% | 89.309,00 |
| 05.09.2024 | 79,37 | 80,16 | 78,53 | 80,15 | 1,51% | 66.792,00 |
| 04.09.2024 | 79,32 | 79,87 | 78,95 | 78,96 | -0,75% | 50.419,00 |
| 03.09.2024 | 81,66 | 81,78 | 79,21 | 79,56 | -3,98% | 79.096,00 |
| 30.08.2024 | 81,93 | 82,95 | 81,47 | 82,86 | 1,64% | 99.030,00 |
| 29.08.2024 | 82,18 | 82,18 | 81,12 | 81,52 | 0,30% | 79.907,00 |
| 28.08.2024 | 81,47 | 82,47 | 81,03 | 81,28 | -0,85% | 97.989,00 |
| 27.08.2024 | 80,95 | 82,25 | 80,68 | 81,98 | 0,99% | 64.373,00 |
| 26.08.2024 | 82,43 | 82,80 | 80,88 | 81,18 | -0,39% | 64.658,00 |
| 23.08.2024 | 80,02 | 82,46 | 79,91 | 81,50 | 2,12% | 107.899,00 |
| 22.08.2024 | 79,46 | 79,99 | 79,00 | 79,81 | 0,67% | 47.927,00 |
| 21.08.2024 | 79,47 | 79,70 | 78,78 | 79,28 | 0,34% | 106.428,00 |
| 20.08.2024 | 82,00 | 82,00 | 78,96 | 79,01 | -3,53% | 69.158,00 |
| 19.08.2024 | 80,86 | 82,00 | 80,00 | 81,90 | 1,65% | 220.515,00 |
| 16.08.2024 | 79,12 | 81,17 | 79,04 | 80,57 | 1,81% | 129.219,00 |
| 15.08.2024 | 80,00 | 80,18 | 78,72 | 79,14 | 0,87% | 207.432,00 |
| 14.08.2024 | 78,75 | 78,75 | 77,35 | 78,46 | 0,08% | 136.918,00 |
| 13.08.2024 | 76,63 | 78,78 | 76,55 | 78,40 | 3,09% | 97.277,00 |
| 12.08.2024 | 76,89 | 76,96 | 75,49 | 76,05 | -0,87% | 84.736,00 |
| 09.08.2024 | 76,61 | 77,16 | 75,78 | 76,72 | -0,08% | 79.958,00 |
| 08.08.2024 | 76,77 | 78,06 | 76,32 | 76,78 | 0,92% | 122.645,00 |
| 07.08.2024 | 75,71 | 78,23 | 74,55 | 76,08 | 2,13% | 193.942,00 |
| 06.08.2024 | 73,68 | 75,39 | 73,24 | 74,49 | 1,22% | 150.849,00 |
| 05.08.2024 | 74,68 | 75,20 | 71,54 | 73,59 | -5,05% | 206.257,00 |
| 02.08.2024 | 78,90 | 79,41 | 76,59 | 77,50 | -4,46% | 147.718,00 |
| 01.08.2024 | 83,63 | 84,25 | 79,76 | 81,12 | -2,87% | 195.898,00 |
| 31.07.2024 | 82,81 | 84,40 | 82,35 | 83,52 | 1,42% | 151.641,00 |
| 30.07.2024 | 81,52 | 83,12 | 81,49 | 82,35 | 0,93% | 76.744,00 |
| 29.07.2024 | 83,07 | 83,10 | 81,04 | 81,59 | -1,78% | 120.080,00 |
| 26.07.2024 | 83,10 | 83,60 | 82,41 | 83,07 | 1,06% | 115.393,00 |
| 25.07.2024 | 81,31 | 83,34 | 79,95 | 82,20 | 1,63% | 147.727,00 |
| 24.07.2024 | 81,50 | 82,63 | 80,81 | 80,88 | -0,91% | 118.764,00 |
| 23.07.2024 | 81,43 | 82,78 | 81,25 | 81,62 | 0,16% | 112.962,00 |
| 22.07.2024 | 79,26 | 81,69 | 78,98 | 81,49 | 2,97% | 113.109,00 |
| 19.07.2024 | 79,70 | 79,71 | 78,72 | 79,14 | -0,35% | 88.815,00 |
| 18.07.2024 | 79,08 | 80,85 | 79,00 | 79,42 | -0,40% | 123.130,00 |
| 17.07.2024 | 79,99 | 80,88 | 79,32 | 79,74 | -0,66% | 115.214,00 |
| 16.07.2024 | 80,23 | 81,14 | 79,00 | 80,27 | 1,17% | 292.294,00 |
| 15.07.2024 | 79,10 | 80,58 | 78,67 | 79,34 | 0,94% | 178.179,00 |
| 12.07.2024 | 78,82 | 79,85 | 78,24 | 78,60 | 0,91% | 85.618,00 |
| 11.07.2024 | 76,86 | 78,11 | 75,88 | 77,89 | 2,66% | 78.731,00 |
| 10.07.2024 | 74,62 | 75,94 | 74,34 | 75,87 | 1,92% | 68.039,00 |
| 09.07.2024 | 75,54 | 75,54 | 74,28 | 74,44 | -0,93% | 109.265,00 |
| 08.07.2024 | 75,68 | 76,29 | 75,04 | 75,14 | 0,13% | 95.621,00 |
| 05.07.2024 | 76,41 | 76,49 | 75,03 | 75,04 | -2,14% | 98.599,00 |
| 03.07.2024 | 76,90 | 77,01 | 76,09 | 76,68 | -0,34% | 77.698,00 |
| 02.07.2024 | 75,29 | 77,24 | 75,29 | 76,94 | 2,61% | 123.798,00 |
| 01.07.2024 | 75,46 | 75,79 | 74,12 | 74,98 | -0,44% | 198.818,00 |
| 28.06.2024 | 74,03 | 75,72 | 73,60 | 75,31 | 2,46% | 185.714,00 |
| 27.06.2024 | 73,13 | 73,63 | 72,36 | 73,50 | 1,23% | 115.096,00 |