Deutsche Märkte schließen in 2 Stunden 8 Minuten

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,94+1,83 (+1,87%)
Börsenschluss: 04:00PM EST
100,76 +0,82 (+0,82%)
Vorbörslich: 09:00AM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
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
15. Sept. 202285,5586,0684,3984,9784,9754.700
14. Sept. 202285,7586,5585,1886,1786,1753.400
13. Sept. 202287,4587,6985,6785,6985,6966.200
12. Sept. 202287,8789,3387,3789,1289,1254.900
09. Sept. 202286,5288,0086,4187,2687,2646.000
08. Sept. 202286,8186,8184,8085,7985,7976.900
07. Sept. 202286,2787,4286,2786,9786,9777.500
06. Sept. 202289,0989,2386,0286,8286,8290.500
02. Sept. 202291,7492,8388,8989,2989,2951.700
01. Sept. 202292,1493,2489,8790,9290,9299.100
31. Aug. 202293,4493,5592,4092,8492,8472.900
30. Aug. 202293,4593,7291,7493,5093,5073.600
29. Aug. 202293,1494,2392,7393,4093,4057.400
26. Aug. 202296,0896,9893,7593,8693,8646.600
25. Aug. 202294,5395,9094,1395,6095,6058.900
24. Aug. 202293,7794,6193,5294,3694,3637.400
23. Aug. 202294,1395,0094,0394,2194,2157.400
22. Aug. 202294,6095,0493,8094,2494,2472.600
19. Aug. 202295,2295,4393,7795,3495,3453.400
18. Aug. 202295,6496,6595,0195,8795,8743.100
17. Aug. 202294,0896,1793,5295,6495,6464.400
16. Aug. 202295,0095,6794,3295,0095,0084.400
15. Aug. 202295,8398,1394,3595,2695,26107.100
12. Aug. 202294,1196,1493,3195,9295,9287.900
11. Aug. 202292,4094,2891,4693,7993,7988.800
10. Aug. 202293,5093,5091,9692,1592,15119.300
09. Aug. 202290,0093,1689,3392,7992,79107.800
08. Aug. 202289,2890,9588,5689,9089,90152.800
05. Aug. 202288,8790,6187,5489,5889,58107.700
04. Aug. 202288,8594,3287,4489,7889,78207.300
03. Aug. 202287,9688,3186,0487,5087,50109.900
02. Aug. 202286,7688,2584,5387,3687,3687.800
01. Aug. 202286,9487,0985,8786,7686,7674.300
29. Juli 202287,4588,8687,0187,1387,13107.800
28. Juli 202285,4287,3084,9587,2687,26105.900
27. Juli 202285,4985,8384,3485,4485,4472.300
26. Juli 202283,7085,1683,7084,5784,5753.200
25. Juli 202283,4484,4682,6383,7983,7973.600
22. Juli 202283,3783,7681,7482,7582,7581.500
21. Juli 202282,9283,3882,0583,0083,00100.600
20. Juli 202283,9484,3783,0283,7383,7377.800
19. Juli 202282,6185,2482,6184,1484,14125.000
18. Juli 202282,6483,3681,6481,6581,6572.000
15. Juli 202280,6282,3078,9682,2482,2487.300
14. Juli 202276,8679,6876,4979,3079,3064.700
13. Juli 202278,3779,1677,4678,2978,2981.500
12. Juli 202277,1181,0577,1178,8578,85108.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...