17,553€
-1,81%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,77 | 17,97 | 16,77 | 17,56 | -1,77% | - |
| 24.04.2025 | 17,95 | 18,04 | 16,95 | 17,88 | 0,08% | - |
| 23.04.2025 | 18,08 | 18,16 | 17,06 | 17,86 | 0,64% | - |
| 22.04.2025 | 17,16 | 17,87 | 16,16 | 17,75 | -0,54% | - |
| 17.04.2025 | 17,55 | 18,03 | 16,55 | 17,85 | 0,06% | - |
| 16.04.2025 | 17,44 | 17,93 | 16,46 | 17,84 | 1,73% | - |
| 15.04.2025 | 17,16 | 17,69 | 16,16 | 17,53 | 2,44% | - |
| 14.04.2025 | 16,69 | 17,16 | 15,68 | 17,12 | 2,94% | - |
| 11.04.2025 | 16,51 | 17,12 | 15,55 | 16,63 | -1,31% | - |
| 10.04.2025 | 17,42 | 17,43 | 16,31 | 16,85 | -1,17% | - |
| 09.04.2025 | 16,38 | 17,17 | 15,41 | 17,05 | 1,54% | - |
| 08.04.2025 | 16,88 | 17,36 | 15,86 | 16,79 | -4,39% | - |
| 07.04.2025 | 17,20 | 17,61 | 17,09 | 17,56 | -1,78% | - |
| 04.04.2025 | 18,51 | 18,68 | 17,53 | 17,88 | -4,42% | - |
| 03.04.2025 | 18,92 | 18,93 | 17,82 | 18,70 | -2,91% | - |
| 02.04.2025 | 19,51 | 19,52 | 18,51 | 19,26 | -0,80% | - |
| 01.04.2025 | 19,46 | 19,52 | 18,46 | 19,42 | 0,21% | - |
| 31.03.2025 | 19,45 | 19,50 | 18,45 | 19,38 | -0,06% | - |
| 28.03.2025 | 19,56 | 19,60 | 18,56 | 19,39 | -0,89% | - |
| 27.03.2025 | 19,49 | 19,60 | 18,49 | 19,56 | 0,75% | - |
| 26.03.2025 | 19,16 | 19,47 | 18,16 | 19,42 | 1,06% | - |
| 25.03.2025 | 19,27 | 19,29 | 18,27 | 19,21 | -0,50% | - |
| 24.03.2025 | 19,23 | 19,34 | 18,22 | 19,31 | 0,04% | - |
| 21.03.2025 | 19,08 | 19,34 | 18,08 | 19,30 | 2,24% | - |
| 20.03.2025 | 19,14 | 19,51 | 18,14 | 18,88 | -3,45% | - |
| 19.03.2025 | 19,48 | 19,69 | 18,48 | 19,55 | 0,96% | - |
| 18.03.2025 | 19,35 | 19,70 | 18,35 | 19,37 | 0,25% | - |
| 17.03.2025 | 19,40 | 19,41 | 18,29 | 19,32 | -0,12% | - |
| 14.03.2025 | 19,33 | 20,22 | 18,33 | 19,34 | 0,11% | 98,00 |
| 13.03.2025 | 19,53 | 19,67 | 18,52 | 19,32 | -0,64% | - |
| 12.03.2025 | 19,43 | 19,45 | 18,43 | 19,45 | 0,60% | - |
| 11.03.2025 | 19,55 | 20,50 | 18,54 | 19,33 | -1,56% | 18,00 |
| 10.03.2025 | 19,57 | 19,65 | 18,57 | 19,64 | 0,23% | - |
| 07.03.2025 | 19,61 | 19,67 | 18,60 | 19,59 | -0,25% | - |
| 06.03.2025 | 19,48 | 19,64 | 18,48 | 19,64 | 0,23% | - |
| 05.03.2025 | 19,85 | 19,85 | 18,75 | 19,59 | -1,49% | - |
| 04.03.2025 | 20,04 | 20,11 | 19,03 | 19,89 | -1,63% | - |
| 03.03.2025 | 20,47 | 20,50 | 19,47 | 20,22 | -1,16% | - |
| 28.02.2025 | 20,38 | 20,46 | 19,38 | 20,46 | 0,42% | - |
| 27.02.2025 | 19,93 | 20,47 | 18,93 | 20,37 | 2,39% | - |
| 26.02.2025 | 19,95 | 19,99 | 18,94 | 19,90 | 0,10% | - |
| 25.02.2025 | 19,90 | 19,93 | 18,90 | 19,88 | -0,30% | - |
| 24.02.2025 | 19,98 | 20,09 | 18,98 | 19,94 | -0,51% | - |
| 21.02.2025 | 20,12 | 20,18 | 19,12 | 20,04 | 0,06% | - |
| 20.02.2025 | 20,25 | 20,27 | 19,25 | 20,03 | -1,30% | - |
| 19.02.2025 | 20,27 | 20,36 | 19,27 | 20,29 | 0,53% | - |
| 18.02.2025 | 20,09 | 20,20 | 19,09 | 20,19 | 0,73% | - |
| 17.02.2025 | 20,03 | 20,07 | 19,03 | 20,04 | 0,42% | - |
| 14.02.2025 | 20,08 | 20,08 | 19,08 | 19,96 | -0,79% | - |
| 13.02.2025 | 20,15 | 20,23 | 19,14 | 20,12 | 0,09% | - |
| 12.02.2025 | 20,27 | 20,35 | 19,27 | 20,10 | -1,01% | - |
| 11.02.2025 | 20,47 | 20,47 | 19,47 | 20,30 | -0,39% | - |
| 10.02.2025 | 20,41 | 20,53 | 19,41 | 20,38 | -0,17% | - |
| 07.02.2025 | 20,41 | 20,45 | 19,41 | 20,42 | 0,27% | - |
| 06.02.2025 | 20,31 | 20,48 | 19,31 | 20,36 | -0,12% | - |
| 05.02.2025 | 20,47 | 20,54 | 19,47 | 20,39 | 0,69% | - |
| 04.02.2025 | 20,33 | 20,34 | 19,33 | 20,25 | -1,09% | - |
| 03.02.2025 | 20,53 | 20,63 | 19,03 | 20,47 | 0,90% | - |
| 31.01.2025 | 20,35 | 20,41 | 19,35 | 20,29 | -0,23% | - |
| 30.01.2025 | 20,46 | 20,51 | 19,46 | 20,34 | -0,51% | - |
| 29.01.2025 | 20,37 | 20,54 | 19,37 | 20,44 | -0,11% | - |
| 28.01.2025 | 20,44 | 20,48 | 19,44 | 20,47 | 0,44% | - |
| 27.01.2025 | 20,30 | 20,38 | 19,19 | 20,38 | 0,51% | - |
| 24.01.2025 | 20,22 | 20,33 | 19,22 | 20,27 | -0,10% | - |
| 23.01.2025 | 20,42 | 20,44 | 19,44 | 20,29 | -0,15% | - |
| 22.01.2025 | 20,48 | 20,54 | 19,45 | 20,32 | -0,53% | 1.219,00 |
| 21.01.2025 | 20,43 | 21,47 | 19,43 | 20,43 | 0,17% | 12,00 |
| 20.01.2025 | 20,54 | 20,55 | 19,54 | 20,40 | -0,44% | - |
| 17.01.2025 | 20,40 | 20,50 | 19,40 | 20,49 | 1,55% | - |
| 16.01.2025 | 19,90 | 20,19 | 18,90 | 20,17 | 1,08% | - |
| 15.01.2025 | 19,88 | 20,13 | 18,89 | 19,96 | 0,08% | - |
| 14.01.2025 | 20,05 | 20,25 | 19,05 | 19,94 | -0,73% | 16,00 |
| 13.01.2025 | 20,33 | 20,47 | 19,33 | 20,09 | -1,18% | - |
| 10.01.2025 | 20,26 | 20,65 | 19,25 | 20,33 | 0,53% | - |
| 09.01.2025 | 20,23 | 20,24 | 19,22 | 20,22 | -0,50% | - |
| 08.01.2025 | 20,23 | 20,37 | 19,24 | 20,32 | 0,42% | - |
| 07.01.2025 | 20,21 | 20,32 | 19,21 | 20,24 | -0,54% | - |
| 06.01.2025 | 20,57 | 20,59 | 19,57 | 20,35 | -1,62% | - |
| 03.01.2025 | 20,63 | 20,76 | 19,63 | 20,68 | 0,49% | - |
| 02.01.2025 | 20,26 | 20,62 | 19,67 | 20,58 | 1,68% | - |
| 30.12.2024 | 20,30 | 20,33 | 19,87 | 20,24 | -0,31% | - |
| 27.12.2024 | 20,18 | 20,61 | 19,76 | 20,31 | 1,92% | 200,00 |
| 23.12.2024 | 19,91 | 19,95 | 19,44 | 19,92 | 0,53% | - |
| 20.12.2024 | 20,01 | 20,07 | 19,53 | 19,82 | -0,86% | - |
| 19.12.2024 | 19,89 | 20,13 | 19,42 | 19,99 | 0,52% | - |
| 18.12.2024 | 19,84 | 20,03 | 19,42 | 19,88 | 0,28% | 100,00 |
| 17.12.2024 | 19,91 | 19,94 | 19,42 | 19,83 | -0,46% | - |
| 16.12.2024 | 19,81 | 19,92 | 19,42 | 19,92 | 0,75% | - |
| 13.12.2024 | 19,97 | 19,98 | 19,42 | 19,77 | 0,09% | - |
| 12.12.2024 | 19,84 | 19,91 | 19,42 | 19,75 | -0,45% | - |
| 11.12.2024 | 19,82 | 19,92 | 19,22 | 19,84 | 0,12% | - |
| 10.12.2024 | 19,76 | 19,92 | 19,22 | 19,82 | 0,48% | - |
| 09.12.2024 | 19,82 | 19,82 | 19,20 | 19,73 | -0,02% | - |
| 06.12.2024 | 19,80 | 19,84 | 19,10 | 19,73 | -0,62% | - |
| 05.12.2024 | 19,68 | 19,93 | 19,00 | 19,85 | 1,28% | - |
| 04.12.2024 | 19,86 | 19,95 | 19,12 | 19,60 | -0,54% | - |
| 03.12.2024 | 19,76 | 19,81 | 19,03 | 19,71 | 0,08% | - |
| 02.12.2024 | 19,68 | 19,75 | 18,96 | 19,69 | 0,42% | - |
| 29.11.2024 | 19,54 | 19,62 | 18,82 | 19,61 | 0,06% | - |
| 28.11.2024 | 19,61 | 19,64 | 18,88 | 19,60 | 0,40% | - |