21,620$
-1,70%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,16 | 20,53 | 20,05 | 20,12 | -0,89% | 24.775,00 |
| 23.04.2025 | 20,50 | 20,70 | 20,05 | 20,30 | -0,73% | 20.231,00 |
| 22.04.2025 | 19,99 | 20,50 | 19,93 | 20,45 | 3,34% | 22.851,00 |
| 21.04.2025 | 20,12 | 20,40 | 19,59 | 19,79 | -2,22% | 16.339,00 |
| 17.04.2025 | 20,02 | 20,34 | 19,80 | 20,24 | 1,66% | 18.756,00 |
| 16.04.2025 | 19,94 | 20,32 | 19,80 | 19,91 | 0,00% | 22.539,00 |
| 15.04.2025 | 19,50 | 20,00 | 19,22 | 19,91 | 2,21% | 12.016,00 |
| 14.04.2025 | 19,00 | 19,55 | 19,00 | 19,48 | 2,80% | 29.216,00 |
| 11.04.2025 | 18,47 | 19,00 | 18,37 | 18,95 | 1,88% | 16.223,00 |
| 10.04.2025 | 18,98 | 18,98 | 18,41 | 18,60 | -2,29% | 22.552,00 |
| 09.04.2025 | 18,25 | 19,24 | 17,99 | 19,04 | 4,30% | 66.938,00 |
| 08.04.2025 | 18,98 | 18,98 | 18,16 | 18,25 | -0,92% | 44.141,00 |
| 07.04.2025 | 18,93 | 19,34 | 18,12 | 18,42 | -4,56% | 83.498,00 |
| 04.04.2025 | 20,37 | 20,50 | 19,23 | 19,30 | -5,95% | 39.537,00 |
| 03.04.2025 | 20,67 | 20,81 | 20,40 | 20,52 | -1,44% | 12.067,00 |
| 02.04.2025 | 21,04 | 21,04 | 20,80 | 20,82 | -1,14% | 8.157,00 |
| 01.04.2025 | 20,93 | 21,10 | 20,80 | 21,06 | 0,05% | 18.178,00 |
| 31.03.2025 | 20,98 | 21,13 | 20,91 | 21,05 | -0,47% | 9.387,00 |
| 28.03.2025 | 21,05 | 21,20 | 21,00 | 21,15 | 0,43% | 15.964,00 |
| 27.03.2025 | 21,00 | 21,24 | 20,96 | 21,06 | 0,38% | 28.470,00 |
| 26.03.2025 | 20,97 | 21,00 | 20,69 | 20,98 | 1,52% | 22.470,00 |
| 25.03.2025 | 20,78 | 20,88 | 20,67 | 20,67 | -0,84% | 6.974,00 |
| 24.03.2025 | 20,93 | 20,98 | 20,55 | 20,84 | 0,00% | 17.979,00 |
| 21.03.2025 | 20,51 | 20,96 | 20,46 | 20,84 | 0,82% | 20.525,00 |
| 20.03.2025 | 21,06 | 21,16 | 20,36 | 20,67 | -3,41% | 81.369,00 |
| 19.03.2025 | 21,24 | 21,49 | 21,24 | 21,40 | 0,61% | 32.608,00 |
| 18.03.2025 | 21,18 | 21,52 | 21,00 | 21,27 | 0,61% | 43.919,00 |
| 17.03.2025 | 21,10 | 21,20 | 21,01 | 21,14 | 0,28% | 28.589,00 |
| 14.03.2025 | 20,85 | 21,25 | 20,85 | 21,08 | 0,67% | 23.897,00 |
| 13.03.2025 | 21,31 | 21,31 | 20,80 | 20,94 | -1,37% | 17.690,00 |
| 12.03.2025 | 21,25 | 21,26 | 21,05 | 21,23 | 0,09% | 13.019,00 |
| 11.03.2025 | 21,19 | 21,30 | 21,05 | 21,21 | -0,09% | 21.615,00 |
| 10.03.2025 | 21,21 | 21,29 | 21,15 | 21,23 | 0,09% | 28.276,00 |
| 07.03.2025 | 21,20 | 21,25 | 21,15 | 21,21 | -0,05% | 18.039,00 |
| 06.03.2025 | 21,00 | 21,34 | 20,98 | 21,22 | 0,83% | 27.017,00 |
| 05.03.2025 | 21,12 | 21,17 | 20,90 | 21,05 | -0,27% | 13.025,00 |
| 04.03.2025 | 21,00 | 21,22 | 20,92 | 21,10 | 0,43% | 26.583,00 |
| 03.03.2025 | 21,27 | 21,29 | 21,01 | 21,01 | -1,36% | 54.876,00 |
| 28.02.2025 | 21,26 | 21,30 | 21,13 | 21,30 | 0,52% | 12.983,00 |
| 27.02.2025 | 20,95 | 21,32 | 20,93 | 21,19 | 1,58% | 30.124,00 |
| 26.02.2025 | 20,94 | 21,00 | 20,83 | 20,86 | -0,33% | 14.106,00 |
| 25.02.2025 | 20,89 | 20,95 | 20,82 | 20,93 | 0,38% | 12.024,00 |
| 24.02.2025 | 20,95 | 21,08 | 20,82 | 20,85 | -0,64% | 12.613,00 |
| 21.02.2025 | 21,10 | 21,10 | 20,88 | 20,99 | -0,55% | 9.582,00 |
| 20.02.2025 | 21,10 | 21,10 | 20,97 | 21,10 | -0,09% | 8.349,00 |
| 19.02.2025 | 21,06 | 21,20 | 21,06 | 21,12 | -0,33% | 14.720,00 |
| 18.02.2025 | 21,00 | 21,19 | 20,93 | 21,19 | 0,90% | 13.827,00 |
| 14.02.2025 | 20,93 | 21,14 | 20,86 | 21,00 | 0,00% | 7.583,00 |
| 13.02.2025 | 20,93 | 21,20 | 20,86 | 21,00 | 0,00% | 17.352,00 |
| 12.02.2025 | 21,10 | 21,10 | 20,81 | 21,00 | 0,00% | 18.057,00 |
| 11.02.2025 | 20,94 | 21,10 | 20,80 | 21,00 | -0,47% | 8.997,00 |
| 10.02.2025 | 21,00 | 21,17 | 20,92 | 21,10 | 0,24% | 21.026,00 |
| 07.02.2025 | 21,08 | 21,10 | 20,97 | 21,05 | -0,61% | 7.881,00 |
| 06.02.2025 | 21,04 | 21,28 | 21,04 | 21,18 | 0,38% | 10.328,00 |
| 05.02.2025 | 20,94 | 21,43 | 20,92 | 21,10 | -0,80% | 18.942,00 |
| 04.02.2025 | 20,90 | 21,28 | 20,87 | 21,27 | 1,53% | 12.188,00 |
| 03.02.2025 | 21,16 | 21,23 | 20,91 | 20,95 | -0,57% | 16.838,00 |
| 31.01.2025 | 21,03 | 21,28 | 21,01 | 21,07 | -0,33% | 7.325,00 |
| 30.01.2025 | 21,30 | 21,30 | 21,14 | 21,14 | -0,75% | 5.927,00 |
| 29.01.2025 | 21,30 | 21,35 | 21,27 | 21,30 | 0,24% | 6.223,00 |
| 28.01.2025 | 21,15 | 21,34 | 21,15 | 21,25 | -0,47% | 10.812,00 |
| 27.01.2025 | 21,18 | 21,43 | 21,18 | 21,35 | 0,34% | 14.005,00 |
| 24.01.2025 | 21,14 | 21,32 | 21,09 | 21,28 | 0,51% | 15.672,00 |
| 23.01.2025 | 21,20 | 21,23 | 21,12 | 21,17 | -0,38% | 4.572,00 |
| 22.01.2025 | 21,19 | 21,25 | 21,10 | 21,25 | -0,19% | 13.211,00 |
| 21.01.2025 | 21,29 | 21,38 | 21,18 | 21,29 | 0,52% | 14.831,00 |
| 17.01.2025 | 21,13 | 21,18 | 21,00 | 21,18 | 0,95% | 9.377,00 |
| 16.01.2025 | 20,52 | 21,02 | 20,47 | 20,98 | 2,49% | 28.680,00 |
| 15.01.2025 | 20,50 | 20,70 | 20,30 | 20,47 | 0,02% | 14.873,00 |
| 14.01.2025 | 20,55 | 20,72 | 20,34 | 20,47 | -0,41% | 19.936,00 |
| 13.01.2025 | 20,91 | 20,97 | 20,45 | 20,55 | -1,49% | 35.229,00 |
| 10.01.2025 | 20,76 | 21,03 | 20,76 | 20,86 | -0,19% | 17.594,00 |
| 08.01.2025 | 20,91 | 20,98 | 20,78 | 20,90 | -0,19% | 10.080,00 |
| 07.01.2025 | 21,05 | 21,12 | 20,90 | 20,94 | -0,36% | 5.015,00 |
| 06.01.2025 | 21,21 | 21,38 | 20,83 | 21,02 | -0,92% | 48.765,00 |
| 03.01.2025 | 21,34 | 21,47 | 21,21 | 21,21 | 0,09% | 30.351,00 |
| 02.01.2025 | 21,17 | 21,23 | 21,03 | 21,19 | 0,99% | 26.357,00 |
| 31.12.2024 | 20,93 | 21,05 | 20,80 | 20,98 | 0,68% | 17.154,00 |
| 30.12.2024 | 20,98 | 21,07 | 20,45 | 20,84 | -1,56% | 48.735,00 |
| 27.12.2024 | 21,03 | 21,27 | 20,77 | 21,17 | 0,67% | 22.600,00 |
| 26.12.2024 | 20,98 | 21,15 | 20,74 | 21,03 | -2,19% | 40.002,00 |
| 24.12.2024 | 21,00 | 21,58 | 21,00 | 21,50 | 2,72% | 72.657,00 |
| 23.12.2024 | 20,62 | 20,93 | 20,45 | 20,93 | 1,14% | 45.702,00 |
| 20.12.2024 | 20,80 | 20,87 | 20,63 | 20,70 | -0,31% | 24.264,00 |
| 19.12.2024 | 20,65 | 20,91 | 20,64 | 20,76 | 0,05% | 10.558,00 |
| 18.12.2024 | 20,74 | 21,04 | 20,63 | 20,75 | 0,05% | 15.124,00 |
| 17.12.2024 | 21,04 | 21,04 | 20,72 | 20,74 | -0,96% | 9.397,00 |
| 16.12.2024 | 20,75 | 20,99 | 20,70 | 20,94 | 0,82% | 6.610,00 |
| 13.12.2024 | 20,70 | 20,79 | 20,70 | 20,77 | 0,05% | 12.125,00 |
| 12.12.2024 | 20,78 | 20,80 | 20,70 | 20,76 | 0,00% | 13.346,00 |
| 11.12.2024 | 20,81 | 20,93 | 20,72 | 20,76 | -0,62% | 13.039,00 |
| 10.12.2024 | 20,88 | 20,96 | 20,72 | 20,89 | -0,10% | 9.298,00 |
| 09.12.2024 | 20,94 | 21,01 | 20,75 | 20,91 | 0,19% | 12.505,00 |
| 06.12.2024 | 20,87 | 21,05 | 20,69 | 20,87 | -0,33% | 10.355,00 |
| 05.12.2024 | 20,93 | 21,10 | 20,83 | 20,94 | 0,77% | 21.517,00 |
| 04.12.2024 | 20,71 | 20,93 | 20,52 | 20,78 | -0,14% | 17.867,00 |
| 03.12.2024 | 20,63 | 20,90 | 20,63 | 20,81 | 0,05% | 19.844,00 |
| 02.12.2024 | 20,61 | 20,80 | 20,52 | 20,80 | 0,48% | 19.114,00 |
| 29.11.2024 | 20,73 | 20,73 | 20,59 | 20,70 | 0,10% | 3.911,00 |
| 27.11.2024 | 20,71 | 20,73 | 20,51 | 20,68 | -0,29% | 31.307,00 |