21,620$
-1,70%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 19,47 | 19,48 | 19,34 | 19,38 | -0,15% | 22.584,00 |
| 11.06.2026 | 19,49 | 19,54 | 19,36 | 19,41 | -0,41% | 20.758,00 |
| 10.06.2026 | 19,49 | 19,58 | 19,35 | 19,49 | 0,36% | 21.334,00 |
| 09.06.2026 | 19,74 | 19,78 | 19,41 | 19,42 | -1,32% | 47.284,00 |
| 08.06.2026 | 19,72 | 19,80 | 19,60 | 19,68 | 0,36% | 19.839,00 |
| 05.06.2026 | 19,75 | 20,00 | 19,60 | 19,61 | -0,51% | 31.028,00 |
| 04.06.2026 | 19,78 | 19,85 | 19,66 | 19,71 | -0,25% | 26.695,00 |
| 03.06.2026 | 19,83 | 19,83 | 19,61 | 19,76 | 0,15% | 12.033,00 |
| 02.06.2026 | 19,84 | 19,84 | 19,65 | 19,73 | 0,31% | 19.616,00 |
| 01.06.2026 | 19,83 | 19,83 | 19,48 | 19,67 | -0,66% | 65.598,00 |
| 29.05.2026 | 19,74 | 19,84 | 19,58 | 19,80 | -0,25% | 57.736,00 |
| 28.05.2026 | 19,99 | 20,07 | 19,74 | 19,85 | -0,20% | 72.782,00 |
| 27.05.2026 | 19,96 | 19,98 | 19,77 | 19,89 | -0,45% | 39.376,00 |
| 26.05.2026 | 19,69 | 20,29 | 19,55 | 19,98 | 1,47% | 129.143,00 |
| 22.05.2026 | 19,64 | 19,70 | 19,56 | 19,69 | -0,15% | 26.013,00 |
| 21.05.2026 | 19,70 | 19,83 | 19,58 | 19,72 | 0,15% | 40.628,00 |
| 20.05.2026 | 19,78 | 19,84 | 19,62 | 19,69 | -0,51% | 23.545,00 |
| 19.05.2026 | 19,78 | 19,79 | 19,58 | 19,79 | 0,41% | 28.931,00 |
| 18.05.2026 | 19,57 | 19,76 | 19,44 | 19,71 | 0,82% | 61.725,00 |
| 15.05.2026 | 19,67 | 19,89 | 19,45 | 19,55 | -0,56% | 48.749,00 |
| 14.05.2026 | 19,67 | 19,85 | 19,64 | 19,66 | 0,20% | 23.046,00 |
| 13.05.2026 | 19,70 | 19,72 | 19,44 | 19,62 | -0,15% | 30.406,00 |
| 12.05.2026 | 19,58 | 19,69 | 19,43 | 19,65 | 0,72% | 37.648,00 |
| 11.05.2026 | 19,83 | 19,83 | 19,45 | 19,51 | -1,64% | 40.651,00 |
| 08.05.2026 | 19,84 | 19,91 | 19,61 | 19,84 | 0,33% | 55.376,00 |
| 07.05.2026 | 19,78 | 19,90 | 19,60 | 19,77 | 0,05% | 28.668,00 |
| 06.05.2026 | 19,64 | 19,82 | 19,51 | 19,76 | 0,46% | 29.358,00 |
| 05.05.2026 | 19,50 | 19,73 | 19,41 | 19,67 | 0,51% | 51.442,00 |
| 04.05.2026 | 19,50 | 19,57 | 19,40 | 19,57 | 0,00% | 50.361,00 |
| 01.05.2026 | 19,51 | 19,62 | 19,38 | 19,57 | 0,36% | 65.507,00 |
| 30.04.2026 | 19,52 | 19,64 | 19,38 | 19,50 | -0,51% | 84.126,00 |
| 29.04.2026 | 19,45 | 19,61 | 19,35 | 19,60 | 0,31% | 27.101,00 |
| 28.04.2026 | 19,49 | 19,68 | 19,34 | 19,54 | 0,26% | 31.510,00 |
| 27.04.2026 | 19,40 | 19,68 | 19,40 | 19,49 | 0,41% | 30.377,00 |
| 24.04.2026 | 19,47 | 19,83 | 19,22 | 19,41 | 0,21% | 38.615,00 |
| 23.04.2026 | 19,60 | 19,62 | 19,32 | 19,37 | -2,07% | 35.686,00 |
| 22.04.2026 | 19,77 | 19,86 | 19,75 | 19,78 | 0,25% | 24.220,00 |
| 21.04.2026 | 19,83 | 19,90 | 19,56 | 19,73 | -0,35% | 36.993,00 |
| 20.04.2026 | 19,79 | 19,86 | 19,74 | 19,80 | 0,61% | 39.550,00 |
| 17.04.2026 | 19,77 | 19,95 | 19,68 | 19,68 | -0,30% | 32.362,00 |
| 16.04.2026 | 19,76 | 19,83 | 19,67 | 19,74 | 0,10% | 46.034,00 |
| 15.04.2026 | 19,60 | 19,78 | 19,55 | 19,72 | 0,61% | 61.290,00 |
| 14.04.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 1,14% | 29.283,00 |
| 13.04.2026 | 19,41 | 19,48 | 19,36 | 19,38 | -0,51% | 21.850,00 |
| 10.04.2026 | 19,53 | 19,54 | 19,34 | 19,48 | 0,26% | 25.123,00 |
| 09.04.2026 | 19,45 | 19,54 | 19,37 | 19,43 | -0,10% | 29.186,00 |
| 08.04.2026 | 19,27 | 19,51 | 19,25 | 19,45 | 1,51% | 39.307,00 |
| 07.04.2026 | 19,44 | 19,44 | 19,16 | 19,16 | -1,47% | 32.667,00 |
| 06.04.2026 | 19,45 | 19,57 | 19,21 | 19,45 | 0,34% | 58.611,00 |
| 02.04.2026 | 19,13 | 19,38 | 19,07 | 19,38 | 0,83% | 44.003,00 |
| 01.04.2026 | 19,17 | 19,33 | 19,09 | 19,22 | 0,84% | 64.836,00 |
| 31.03.2026 | 19,08 | 19,20 | 18,85 | 19,06 | 1,44% | 72.304,00 |
| 30.03.2026 | 18,82 | 18,93 | 18,68 | 18,79 | 0,59% | 40.054,00 |
| 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 |