21,620$
-1,70%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,05 | 19,05 | 18,65 | 18,68 | -1,53% | 33.667,00 |
| 26.03.2026 | 19,08 | 19,32 | 18,90 | 18,97 | -0,94% | 57.241,00 |
| 25.03.2026 | 19,19 | 19,19 | 18,90 | 19,15 | 0,47% | 30.307,00 |
| 24.03.2026 | 19,04 | 19,08 | 18,90 | 19,06 | -0,16% | 31.133,00 |
| 23.03.2026 | 19,10 | 19,16 | 18,97 | 19,09 | -0,21% | 27.714,00 |
| 20.03.2026 | 19,36 | 19,39 | 19,09 | 19,13 | -1,19% | 31.574,00 |
| 19.03.2026 | 19,31 | 19,36 | 19,20 | 19,36 | 0,31% | 27.801,00 |
| 18.03.2026 | 19,42 | 19,49 | 19,30 | 19,30 | 0,05% | 26.223,00 |
| 17.03.2026 | 19,25 | 19,52 | 19,25 | 19,29 | 0,26% | 22.483,00 |
| 16.03.2026 | 19,10 | 19,40 | 19,10 | 19,24 | 0,68% | 34.297,00 |
| 13.03.2026 | 19,29 | 19,44 | 19,10 | 19,11 | -0,57% | 27.747,00 |
| 12.03.2026 | 19,43 | 19,46 | 19,20 | 19,22 | -1,33% | 51.703,00 |
| 11.03.2026 | 19,26 | 19,48 | 19,13 | 19,48 | 1,14% | 78.804,00 |
| 10.03.2026 | 19,37 | 19,40 | 19,00 | 19,26 | 1,82% | 600,00 |
| 09.03.2026 | 18,98 | 18,98 | 18,45 | 18,92 | 0,08% | 600,00 |
| 06.03.2026 | 19,16 | 19,19 | 18,90 | 18,90 | -2,02% | 600,00 |
| 05.03.2026 | 19,39 | 19,44 | 19,16 | 19,29 | -0,13% | 600,00 |
| 04.03.2026 | 19,18 | 19,45 | 19,18 | 19,32 | 0,60% | 600,00 |
| 03.03.2026 | 19,60 | 19,60 | 19,16 | 19,20 | -2,04% | 600,00 |
| 02.03.2026 | 19,60 | 19,71 | 19,44 | 19,60 | -0,56% | 600,00 |
| 27.02.2026 | 19,78 | 19,81 | 19,62 | 19,71 | -0,35% | 600,00 |
| 26.02.2026 | 19,85 | 19,93 | 19,75 | 19,78 | -0,25% | 600,00 |
| 25.02.2026 | 19,80 | 19,87 | 19,55 | 19,83 | 0,43% | 600,00 |
| 24.02.2026 | 19,85 | 19,92 | 19,69 | 19,75 | -0,63% | 600,00 |
| 23.02.2026 | 19,88 | 19,90 | 19,70 | 19,87 | -0,15% | 600,00 |
| 20.02.2026 | 19,80 | 19,97 | 19,75 | 19,90 | 0,51% | 88.244,00 |
| 19.02.2026 | 19,75 | 19,87 | 19,73 | 19,80 | -0,15% | 47.973,00 |
| 18.02.2026 | 19,90 | 19,97 | 19,71 | 19,83 | -1,20% | 181.732,00 |
| 17.02.2026 | 19,98 | 20,20 | 19,98 | 20,07 | 0,30% | 75.348,00 |
| 13.02.2026 | 20,10 | 20,18 | 20,00 | 20,01 | -0,15% | 62.292,00 |
| 12.02.2026 | 19,99 | 20,20 | 19,97 | 20,04 | 0,25% | 40.609,00 |
| 11.02.2026 | 20,05 | 20,15 | 19,95 | 19,99 | -0,30% | 42.982,00 |
| 10.02.2026 | 20,20 | 20,39 | 20,05 | 20,05 | -0,89% | 41.219,00 |
| 09.02.2026 | 20,60 | 20,65 | 20,10 | 20,23 | -2,60% | 28.655,00 |
| 06.02.2026 | 20,41 | 20,77 | 20,19 | 20,77 | 2,11% | 51.286,00 |
| 05.02.2026 | 20,85 | 20,85 | 20,31 | 20,34 | -3,05% | 38.069,00 |
| 04.02.2026 | 21,30 | 21,30 | 20,66 | 20,98 | -1,55% | 47.975,00 |
| 03.02.2026 | 21,56 | 21,56 | 21,10 | 21,31 | -0,88% | 28.030,00 |
| 02.02.2026 | 21,22 | 21,50 | 20,80 | 21,50 | 1,27% | 45.895,00 |
| 30.01.2026 | 21,24 | 21,25 | 20,80 | 21,23 | 0,19% | 28.795,00 |
| 29.01.2026 | 21,03 | 21,25 | 20,85 | 21,19 | -0,05% | 65.745,00 |
| 28.01.2026 | 21,20 | 21,25 | 20,99 | 21,20 | 0,00% | 50.989,00 |
| 27.01.2026 | 20,80 | 21,21 | 20,80 | 21,20 | 2,02% | 30.124,00 |
| 26.01.2026 | 20,97 | 20,97 | 20,67 | 20,78 | -0,53% | 32.172,00 |
| 23.01.2026 | 21,11 | 21,17 | 20,79 | 20,89 | -1,37% | 42.507,00 |
| 22.01.2026 | 21,18 | 21,35 | 21,09 | 21,18 | -1,12% | 18.009,00 |
| 21.01.2026 | 21,42 | 21,66 | 21,30 | 21,42 | -0,70% | 143.033,00 |
| 20.01.2026 | 21,24 | 21,79 | 21,20 | 21,57 | 1,08% | 144.622,00 |
| 16.01.2026 | 21,47 | 21,66 | 21,23 | 21,34 | 0,52% | 147.259,00 |
| 15.01.2026 | 20,99 | 21,68 | 20,58 | 21,23 | 1,10% | 278.623,00 |
| 14.01.2026 | 21,46 | 21,46 | 20,85 | 21,00 | -4,76% | 350.671,00 |
| 13.01.2026 | 22,02 | 22,05 | 21,85 | 22,05 | -0,23% | 25.897,00 |
| 12.01.2026 | 22,01 | 22,16 | 21,99 | 22,10 | 0,27% | 18.660,00 |
| 09.01.2026 | 21,98 | 22,19 | 21,95 | 22,04 | 0,32% | 11.783,00 |
| 08.01.2026 | 21,87 | 22,00 | 21,80 | 21,97 | 0,37% | 11.677,00 |
| 07.01.2026 | 21,99 | 22,07 | 21,85 | 21,89 | -0,45% | 8.599,00 |
| 06.01.2026 | 22,00 | 22,10 | 21,90 | 21,99 | -0,14% | 12.771,00 |
| 05.01.2026 | 22,08 | 22,19 | 21,87 | 22,02 | 0,14% | 36.708,00 |
| 02.01.2026 | 21,88 | 22,18 | 21,88 | 21,99 | 0,78% | 28.196,00 |
| 31.12.2025 | 21,91 | 21,95 | 21,80 | 21,82 | -0,37% | 13.022,00 |
| 30.12.2025 | 21,84 | 22,00 | 21,73 | 21,90 | 0,78% | 17.598,00 |
| 29.12.2025 | 21,81 | 21,91 | 21,55 | 21,73 | -0,37% | 34.664,00 |
| 26.12.2025 | 21,97 | 22,14 | 21,73 | 21,81 | -2,59% | 24.477,00 |
| 24.12.2025 | 22,41 | 22,49 | 22,37 | 22,39 | 0,22% | 20.271,00 |
| 23.12.2025 | 22,49 | 22,50 | 22,32 | 22,34 | 0,09% | 20.775,00 |
| 22.12.2025 | 22,39 | 22,50 | 22,28 | 22,32 | -0,13% | 60.756,00 |
| 19.12.2025 | 22,06 | 22,41 | 22,06 | 22,35 | 0,31% | 26.202,00 |
| 18.12.2025 | 22,25 | 22,35 | 22,16 | 22,28 | 0,54% | 21.404,00 |
| 17.12.2025 | 22,23 | 22,25 | 22,00 | 22,16 | -0,23% | 10.462,00 |
| 16.12.2025 | 22,21 | 22,21 | 21,99 | 22,21 | 0,14% | 15.464,00 |
| 15.12.2025 | 22,20 | 22,20 | 22,01 | 22,18 | -0,09% | 22.676,00 |
| 12.12.2025 | 21,85 | 22,20 | 21,85 | 22,20 | 1,28% | 22.905,00 |
| 11.12.2025 | 22,35 | 22,35 | 21,92 | 21,92 | -2,58% | 26.145,00 |
| 10.12.2025 | 21,91 | 22,50 | 21,61 | 22,50 | 3,50% | 87.613,00 |
| 09.12.2025 | 21,46 | 21,75 | 21,45 | 21,74 | 1,30% | 17.023,00 |
| 08.12.2025 | 21,49 | 21,56 | 21,40 | 21,46 | 0,00% | 16.130,00 |
| 05.12.2025 | 21,48 | 21,66 | 21,46 | 21,46 | -0,46% | 15.447,00 |
| 04.12.2025 | 21,50 | 21,64 | 21,46 | 21,56 | 0,47% | 11.255,00 |
| 03.12.2025 | 21,44 | 21,66 | 21,01 | 21,46 | -2,76% | 44.504,00 |
| 02.12.2025 | 22,04 | 22,30 | 21,87 | 22,07 | 0,46% | 45.909,00 |
| 01.12.2025 | 21,96 | 22,22 | 21,95 | 21,97 | 0,05% | 36.675,00 |
| 28.11.2025 | 21,73 | 21,96 | 21,71 | 21,96 | 1,06% | 13.562,00 |
| 26.11.2025 | 21,53 | 21,75 | 21,48 | 21,73 | 1,26% | 5.431,00 |
| 25.11.2025 | 21,43 | 21,54 | 21,40 | 21,46 | -0,19% | 4.809,00 |
| 24.11.2025 | 21,28 | 21,53 | 21,19 | 21,50 | 1,46% | 14.620,00 |
| 21.11.2025 | 21,49 | 21,49 | 21,17 | 21,19 | -0,19% | 19.234,00 |
| 20.11.2025 | 21,41 | 21,41 | 21,15 | 21,23 | 0,38% | 4.662,00 |
| 19.11.2025 | 21,55 | 21,55 | 21,13 | 21,15 | -2,76% | 14.689,00 |
| 18.11.2025 | 21,03 | 21,75 | 21,03 | 21,75 | 2,84% | 23.996,00 |
| 17.11.2025 | 21,05 | 21,25 | 21,05 | 21,15 | 0,52% | 10.018,00 |
| 14.11.2025 | 21,05 | 21,44 | 21,00 | 21,04 | 0,10% | 7.053,00 |
| 13.11.2025 | 21,10 | 21,44 | 20,99 | 21,02 | -0,29% | 12.839,00 |
| 12.11.2025 | 21,22 | 21,30 | 20,89 | 21,08 | -0,66% | 18.577,00 |
| 11.11.2025 | 21,24 | 21,30 | 21,04 | 21,22 | 0,47% | 6.834,00 |
| 10.11.2025 | 21,14 | 21,27 | 21,00 | 21,12 | 0,53% | 9.136,00 |
| 07.11.2025 | 21,20 | 21,21 | 20,96 | 21,01 | -0,14% | 12.260,00 |
| 06.11.2025 | 21,27 | 21,38 | 21,02 | 21,04 | -1,08% | 8.792,00 |
| 05.11.2025 | 21,21 | 21,34 | 21,15 | 21,27 | -0,37% | 4.446,00 |
| 04.11.2025 | 21,19 | 21,35 | 21,15 | 21,35 | 0,66% | 5.303,00 |
| 03.11.2025 | 21,19 | 21,39 | 21,00 | 21,21 | 0,24% | 14.537,00 |