Deutsche Märkte schließen in 7 Stunden 58 Minuten

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,16-0,67 (-1,08%)
Börsenschluss: 04:00PM EST
61,16 0,00 (0,00%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202261,8361,9461,1061,1661,1619.500
18. Jan. 202262,7762,8861,6861,8361,8337.100
14. Jan. 202262,4563,7162,2363,2363,2336.700
13. Jan. 202264,0564,5362,4863,1563,1526.800
12. Jan. 202264,1864,5663,4763,7463,7443.400
11. Jan. 202264,6864,8864,0864,4764,4730.200
10. Jan. 202264,7365,4264,2864,5264,5253.600
07. Jan. 202263,8765,3763,6065,0665,0643.500
06. Jan. 202262,7863,7861,8163,6263,6236.700
05. Jan. 202263,3063,6562,0862,4862,4843.400
04. Jan. 202263,2863,7462,1463,2763,2739.500
03. Jan. 202261,5363,8961,5362,9962,9962.800
31. Dez. 202161,7361,7360,6261,2561,2525.600
30. Dez. 202161,8462,0760,9561,6661,6639.100
29. Dez. 202162,1562,7760,8961,8461,8453.500
28. Dez. 202162,2462,8061,2962,2262,2235.800
27. Dez. 202161,8362,2460,4662,1262,1249.700
23. Dez. 202160,9261,6959,9061,2661,2631.500
22. Dez. 202158,8760,1757,0260,1760,1731.800
21. Dez. 202158,9559,5457,3358,8458,8460.700
20. Dez. 202157,8758,1756,7658,1158,11119.000
17. Dez. 202161,8361,8355,8758,8058,80976.000
16. Dez. 202162,3162,9761,1361,5261,5259.300
15. Dez. 202162,0562,1260,2161,7361,7373.900
14. Dez. 202161,8163,4661,6762,0462,0475.000
13. Dez. 202159,9362,8759,9361,8561,8577.300
10. Dez. 202161,6062,3359,1959,8159,8190.000
09. Dez. 202163,0163,0561,1461,4661,46107.800
08. Dez. 202164,1464,4463,0663,6763,6747.900
07. Dez. 202164,3765,5963,8463,9363,9373.200
06. Dez. 202162,2564,7361,9063,9563,9563.500
03. Dez. 202162,4662,7160,8261,8761,8783.600
02. Dez. 202160,6062,9860,0562,4062,40132.900
01. Dez. 202156,9260,7156,2860,6960,69191.200
30. Nov. 202163,2564,3252,3156,1856,18389.700
29. Nov. 202167,8267,8264,7165,7765,7762.500
26. Nov. 202167,3767,3764,4866,7066,7045.900
24. Nov. 202168,3869,2667,9269,0469,0423.600
23. Nov. 202168,5668,5667,6968,2968,2951.300
22. Nov. 202167,9769,5767,2168,2168,2139.100
19. Nov. 202167,7668,2767,1767,5067,5034.700
18. Nov. 202168,2968,7067,8368,0868,0837.300
17. Nov. 202169,3269,3267,6268,5068,5040.500
16. Nov. 202170,7571,4768,6769,1069,1037.900
15. Nov. 202170,8771,4470,3070,9770,9746.100
12. Nov. 202171,9272,3470,8370,9370,9324.700
11. Nov. 202171,2772,2271,2771,8171,8119.000
10. Nov. 202170,9771,5370,6970,9270,9221.500
09. Nov. 202171,5971,9370,9071,2571,2524.100
08. Nov. 202172,0072,3070,6971,7271,7230.200
05. Nov. 202170,4472,1070,3171,7371,7345.800
04. Nov. 202172,2072,3369,9070,2470,2429.500
03. Nov. 202170,2672,1269,4272,0172,0153.100
02. Nov. 202170,1970,4369,0470,2670,2624.000
01. Nov. 202169,4770,5469,1770,2970,2942.100
29. Okt. 202168,8469,3467,3369,1169,1136.400
28. Okt. 202168,5469,3167,7768,8568,8530.600
27. Okt. 202169,8070,4167,9468,1468,1427.600
26. Okt. 202171,4871,4869,8070,0970,0930.700
25. Okt. 202171,3671,8371,0171,4671,4634.100
22. Okt. 202170,4071,2469,5671,1071,1057.600
21. Okt. 202169,6770,4269,6770,2970,2949.300
20. Okt. 202169,1169,9168,3269,5169,5122.000
19. Okt. 202169,4669,9068,9569,0969,0911.100
18. Okt. 202169,1070,1167,5769,0169,0153.000
15. Okt. 202169,0069,9768,7869,2869,2869.300
14. Okt. 202168,9869,4568,1669,2569,2534.600
13. Okt. 202168,6968,6967,5168,1268,1233.500
12. Okt. 202168,3868,9367,6068,2568,2529.200
11. Okt. 202169,5169,9567,8868,1568,1531.700
08. Okt. 202169,4170,0068,8869,4069,4036.400
07. Okt. 202168,3469,7968,1669,3469,3448.700
06. Okt. 202166,5868,1566,4167,8767,8732.500
05. Okt. 202166,0067,3365,9767,1967,1950.200
04. Okt. 202165,8766,0064,8665,8765,8782.900
01. Okt. 202165,8666,9865,4765,8765,8783.600
30. Sept. 202166,0267,8965,7565,9065,9031.500
29. Sept. 202165,4866,8165,0865,8665,8628.400
28. Sept. 202167,5167,5165,3565,7165,7154.500
27. Sept. 202165,4767,9065,4767,2967,2929.100
24. Sept. 202164,9866,3664,5465,3665,3639.100
23. Sept. 202164,4565,8264,3765,6565,6522.600
22. Sept. 202164,0164,6563,5464,3064,3018.200
21. Sept. 202164,3065,2963,2063,2963,29152.600
20. Sept. 202164,1066,5262,4364,1164,1147.200
17. Sept. 202165,2766,9864,0965,3565,35142.200
16. Sept. 202166,2366,6064,4664,8964,8923.800
15. Sept. 202164,9766,3064,6866,3066,3027.400
14. Sept. 202166,4066,4064,8064,9464,9429.200
13. Sept. 202166,4566,5265,2866,2266,2221.300
10. Sept. 202168,0068,0065,7766,0966,0933.000
09. Sept. 202168,5769,2267,5067,7767,7752.900
08. Sept. 202167,5268,5767,0068,4168,4146.300
07. Sept. 202168,5868,6367,6067,7767,7723.000
03. Sept. 202168,0468,5767,5168,5768,5722.400
02. Sept. 202168,9969,3567,7768,3468,3424.800
01. Sept. 202169,6469,6468,5069,0069,0029.600
31. Aug. 202167,7970,0067,7969,6969,6981.700
30. Aug. 202168,6068,6067,1567,2967,2929.600
27. Aug. 202166,2968,4966,2968,4368,4349.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...