Deutsche Märkte öffnen in 30 Minuten

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,59+1,21 (+1,37%)
Börsenschluss: 04:00PM EST
92,00 +2,41 (+2,69%)
Nachbörse: 06:36PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202387,9089,8287,7289,5989,59104.200
06. Feb. 202390,1790,1987,8388,3888,38127.500
03. Feb. 202386,9690,4586,9390,1790,17182.600
02. Feb. 202388,2089,0286,5286,9686,96161.400
01. Feb. 202387,4489,2187,0388,1988,1999.800
31. Jan. 202386,3787,9185,8187,8887,88140.800
30. Jan. 202386,5587,6185,7285,8485,8472.800
27. Jan. 202389,7489,7486,5686,6586,6576.100
26. Jan. 202389,0090,2189,0090,0690,06114.100
25. Jan. 202387,1488,9286,5988,7388,73108.900
24. Jan. 202384,7388,5283,7087,2987,29223.100
23. Jan. 202391,1591,6982,8884,6184,61279.500
20. Jan. 202392,8894,9790,7491,4491,44133.500
19. Jan. 202393,1093,1091,7392,1592,1593.900
18. Jan. 202394,2294,9693,4993,7093,7078.500
17. Jan. 202394,0094,5093,1194,0494,0479.900
13. Jan. 202392,5393,9491,9293,6193,6197.400
12. Jan. 202393,0093,6891,2093,1293,12128.100
11. Jan. 202393,9393,9391,8592,2992,29133.600
10. Jan. 202395,3795,8693,9794,1294,1294.400
09. Jan. 202396,0097,2994,7494,9994,9967.200
06. Jan. 202395,2997,1094,0095,7795,7772.500
05. Jan. 202394,0195,3693,3094,9094,9074.000
04. Jan. 202396,1996,6194,3994,6394,6372.400
03. Jan. 202395,1296,0194,1995,4095,4077.000
30. Dez. 202296,2296,6394,0895,3095,30100.000
29. Dez. 202296,1397,9796,0096,6896,6860.800
28. Dez. 202295,9196,2295,1095,4795,4744.400
27. Dez. 202296,7797,1095,6796,2596,2542.900
23. Dez. 202297,0397,5896,4996,5596,5544.100
22. Dez. 202298,4798,5595,1196,8496,8464.800
21. Dez. 202297,4798,5997,2098,5598,55100.100
20. Dez. 202294,6896,4994,5996,4096,40108.800
19. Dez. 202292,1494,2291,9694,0994,0998.000
16. Dez. 202290,3692,3289,5291,9791,97767.200
15. Dez. 202292,3894,1689,7290,8390,83149.100
14. Dez. 202295,2395,9992,4193,0393,0397.500
13. Dez. 202296,0697,8494,8795,5195,51128.100
12. Dez. 202293,6395,2491,2693,3693,36111.500
09. Dez. 202295,2195,4993,3993,3993,39109.800
08. Dez. 202296,4797,7994,9595,8495,8472.200
07. Dez. 202298,0798,3695,5296,4496,4495.700
06. Dez. 202298,6499,5697,3798,1698,1690.800
05. Dez. 2022102,21103,0097,2198,3898,3877.900
02. Dez. 2022102,23103,00101,24102,93102,9372.600
01. Dez. 2022101,25102,91100,41102,80102,80112.900
30. Nov. 2022100,33101,8998,60101,47101,47150.600
29. Nov. 202298,08100,9097,1399,9499,9484.800
28. Nov. 202299,37100,3997,5198,1198,11112.500
25. Nov. 202299,15100,7299,15100,32100,3237.300
23. Nov. 2022102,28102,3099,72100,33100,3360.900
22. Nov. 202298,00102,9197,78101,65101,65173.900
21. Nov. 202296,2997,2796,2296,5796,57103.600
18. Nov. 202297,7497,7495,4795,9795,9781.800
17. Nov. 202294,6497,0293,9396,4796,4772.000
16. Nov. 202297,1797,2294,6695,4895,4870.300
15. Nov. 202295,5399,0094,3496,6096,60186.300
14. Nov. 202293,9095,8692,9294,3894,3880.800
11. Nov. 202295,6596,2794,1494,1494,1440.600
10. Nov. 202294,5696,1394,5695,2495,2471.400
09. Nov. 202293,4993,9391,8092,3892,3842.300
08. Nov. 202293,2294,0492,2093,6493,6464.600
07. Nov. 202292,5093,6191,4992,8992,8954.900
04. Nov. 202290,7092,5390,4192,5292,5268.300
03. Nov. 202290,9190,9989,6989,7089,7046.800
02. Nov. 202291,4093,9191,3091,8291,8274.000
01. Nov. 202294,6194,6191,7191,7191,7165.200
31. Okt. 202296,2996,2993,2393,3293,3273.700
28. Okt. 202293,7596,6393,7596,0096,0067.000
27. Okt. 202293,4794,7893,0593,2393,2348.100
26. Okt. 202292,6493,8392,1492,5392,5357.600
25. Okt. 202291,1892,1291,1891,8191,8153.600
24. Okt. 202292,8692,8691,4291,4391,4343.300
21. Okt. 202288,9192,3388,9091,8291,8274.300
20. Okt. 202288,8189,1887,1688,1788,1745.500
19. Okt. 202288,1589,2387,8188,9088,9034.700
18. Okt. 202288,3989,7888,0888,8888,8854.800
17. Okt. 202288,0189,4287,3087,5087,5093.100
14. Okt. 202289,5890,4886,1786,6586,6562.400
13. Okt. 202284,9089,4483,3389,2389,2356.100
12. Okt. 202286,4288,3884,6685,9185,9140.100
11. Okt. 202284,9287,5184,9286,2386,2390.900
10. Okt. 202285,0986,5484,9485,3185,3136.700
07. Okt. 202286,9387,9084,4685,0085,0057.800
06. Okt. 202288,1789,5187,3787,4787,4734.700
05. Okt. 202287,3588,9786,9888,4588,4550.600
04. Okt. 202285,1287,6385,1187,5287,5259.500
03. Okt. 202283,3485,0582,5584,1284,1251.200
30. Sept. 202282,0384,5482,0382,9482,94142.900
29. Sept. 202282,4682,4680,6982,0082,0075.600
28. Sept. 202281,5483,5480,0183,2983,2977.200
27. Sept. 202281,7082,5480,4281,3481,3482.800
26. Sept. 202279,7881,2879,7881,1181,1177.000
23. Sept. 202281,3781,3778,1980,2580,25120.500
22. Sept. 202282,6882,6880,6282,2782,2788.700
21. Sept. 202284,5485,1682,8983,0483,0451.100
20. Sept. 202286,1086,9783,3184,2484,2477.100
19. Sept. 202283,5086,3883,5086,3786,3758.800
16. Sept. 202284,5484,5482,4984,3784,37118.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...