Deutsche Märkte schließen in 4 Stunden 6 Minuten

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,76+0,39 (+0,58%)
Börsenschluss: 04:00PM EST
67,62 -0,14 (-0,21%)
Vorbörslich: 07:00AM EST
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202467,1968,0167,1967,7667,7668.800
22. Feb. 202467,3867,8966,9767,3767,3775.100
21. Feb. 202466,8867,9466,6167,5667,56159.800
20. Feb. 202466,0067,1766,0067,0267,02113.600
16. Feb. 202467,5867,8466,2266,7066,70132.400
15. Feb. 202466,9067,7666,3667,2967,29113.900
14. Feb. 202466,0766,2365,0266,0966,09103.400
13. Feb. 202465,8266,1564,4265,3665,36182.900
12. Feb. 202466,3867,8365,9467,3367,33128.300
09. Feb. 202462,6866,6762,6866,2766,27155.500
08. Feb. 202463,4464,0062,4263,0363,03165.200
07. Feb. 202467,6568,0261,6864,2364,23236.100
06. Feb. 202465,5065,9465,1265,6865,68113.100
05. Feb. 202465,0665,8864,8065,5065,50101.800
02. Feb. 202465,8266,8465,5065,6165,6191.200
01. Feb. 202465,6266,7365,5166,5166,51102.700
31. Jan. 202467,5867,5965,7365,7565,7596.800
30. Jan. 202467,1167,7666,8167,5467,5467.900
29. Jan. 202467,0467,0966,4067,0367,0369.900
26. Jan. 202467,7567,9866,9467,3467,3461.000
25. Jan. 202468,4168,4166,9767,3167,3199.800
24. Jan. 202466,6768,0066,4167,7167,71118.100
23. Jan. 202466,3366,6165,4465,8465,84149.600
22. Jan. 202465,8566,7965,7665,8965,89111.800
19. Jan. 202465,9965,9964,4265,3865,3888.000
18. Jan. 202465,6265,8964,6365,5065,5098.200
17. Jan. 202463,7665,6663,7665,6365,63176.100
16. Jan. 202467,8567,8564,3764,5364,53165.900
12. Jan. 202467,5668,4667,3367,8667,86191.600
11. Jan. 202467,3967,9866,3466,8766,87259.200
10. Jan. 202467,1268,0467,0467,6767,67118.100
09. Jan. 202468,9968,9966,7267,5067,50171.700
08. Jan. 202470,9271,3069,5369,8669,86133.600
05. Jan. 202472,5373,3571,0271,0271,02186.300
04. Jan. 202473,1674,0172,4773,0073,00175.800
03. Jan. 202472,2973,0071,0572,5672,56200.800
02. Jan. 202473,6373,7871,2872,3072,30163.700
29. Dez. 202373,4574,0072,9973,8373,83220.900
28. Dez. 202372,8373,3171,9773,2373,23128.200
27. Dez. 202373,1073,4972,4772,9672,96109.300
26. Dez. 202371,3573,0071,2572,7272,7296.600
22. Dez. 202370,8272,8670,5671,3571,35114.700
21. Dez. 202368,5470,2668,1870,2670,26199.500
20. Dez. 202369,4170,2868,4268,4968,49159.600
19. Dez. 202368,2169,5168,2169,4069,40147.400
18. Dez. 202367,4968,1366,6268,0268,02132.600
15. Dez. 202368,2168,2167,2867,3767,37700.000
14. Dez. 202368,0069,0567,2967,7467,74209.000
13. Dez. 202366,1567,7865,8267,7867,78244.800
12. Dez. 202365,8966,2765,3765,9265,92143.600
11. Dez. 202364,0366,2864,0365,7965,79153.300
08. Dez. 202363,3164,8063,3164,1564,15241.200
07. Dez. 202363,2264,0163,0563,5263,52104.400
06. Dez. 202363,9965,2063,3363,6463,64130.500
05. Dez. 202364,4065,4263,8963,9363,93179.700
04. Dez. 202361,1464,4060,9464,2564,25217.900
01. Dez. 202360,6561,8760,6561,1561,15534.700
30. Nov. 202360,7361,2560,3961,1361,13165.400
29. Nov. 202360,6161,8959,2960,7660,76170.600
28. Nov. 202362,5362,5360,2760,6060,60114.900
27. Nov. 202361,4563,8961,4561,7261,72127.800
27. Nov. 20233:2 Aktiensplit
24. Nov. 202359,6362,8159,6362,6662,6679.050
22. Nov. 202360,5960,5959,0759,6759,67193.500
21. Nov. 202360,3061,2159,1260,0060,00231.900
20. Nov. 202361,1761,1760,1660,2360,23294.900
17. Nov. 202363,0564,2060,8761,0461,04142.500
16. Nov. 202366,4566,9961,7262,1662,16140.700
15. Nov. 202366,9367,5665,7565,8365,83194.850
14. Nov. 202366,7567,9866,6667,3467,34164.100
13. Nov. 202365,2766,5565,0765,7165,7191.200
10. Nov. 202364,9966,3164,7666,0066,00130.350
09. Nov. 202364,0064,7063,9564,5564,5559.400
08. Nov. 202365,6465,6463,8963,9963,9949.950
07. Nov. 202364,7365,2964,5864,9064,9041.700
06. Nov. 202364,9565,4864,6565,2765,2761.800
03. Nov. 202364,3265,5264,3264,9564,9564.500
02. Nov. 202364,2564,2563,0663,3263,3261.650
01. Nov. 202363,3463,9962,3463,6863,68108.450
31. Okt. 202363,0563,8162,9463,5563,5556.700
30. Okt. 202362,3263,5961,8563,0563,0579.800
27. Okt. 202360,6761,8360,1061,3861,38110.850
26. Okt. 202359,5261,4359,3360,9460,9477.700
25. Okt. 202357,9559,7057,4659,1359,13126.000
24. Okt. 202358,2458,7757,9658,4658,4650.850
23. Okt. 202358,1559,4157,5857,8557,8581.300
20. Okt. 202360,1960,1958,4258,5158,51174.600
19. Okt. 202360,3961,3159,8259,8559,8573.050
18. Okt. 202361,9761,9760,2960,5760,5769.150
17. Okt. 202361,2862,9161,2862,4062,4088.950
16. Okt. 202361,5662,8261,5661,6761,6754.750
13. Okt. 202362,9262,9261,2861,2961,2997.950
12. Okt. 202363,2663,2662,2362,7762,7769.450
11. Okt. 202362,9864,2362,8362,9962,9951.450
10. Okt. 202364,2464,5763,3063,3263,3273.200
09. Okt. 202363,3964,5563,1763,9663,9645.000
06. Okt. 202362,0564,3361,9163,8863,8888.500
05. Okt. 202361,6462,4261,6462,2562,25112.950
04. Okt. 202362,6262,7661,7762,1162,1195.700
03. Okt. 202363,7563,7562,2162,8162,8155.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...