StoneX Group Inc. SNEX
NASDAQ · Vereinigte Staaten · Finanzen
$64,64-0,61 (-0,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64,64 | -0,93 % | $65,16 | $65,34 | $64,37 | 1,19M |
| 2026-09-29 | $65,25 | -0,99 % | $65,90 | $66,31 | $64,44 | 588,50K |
| 2026-09-28 | $65,90 | -1,36 % | $65,87 | $66,20 | $65,02 | 911,60K |
| 2026-09-25 | $66,81 | -3,90 % | $70,48 | $71,07 | $65,72 | 963,00K |
| 2026-09-24 | $69,52 | +2,57 % | $67,30 | $69,98 | $66,21 | 1,08M |
| 2026-09-23 | $67,78 | -2,17 % | $67,87 | $68,52 | $66,73 | 1,01M |
| 2026-09-22 | $69,28 | +2,67 % | $67,63 | $70,00 | $64,54 | 1,85M |
| 2026-09-21 | $67,48 | +0,72 % | $67,78 | $68,00 | $66,64 | 471,80K |
| 2026-09-18 | $67,00 | +1,32 % | $65,96 | $67,92 | $65,89 | 1,70M |
| 2026-09-17 | $66,13 | -2,19 % | $68,56 | $68,56 | $66,03 | 502,70K |
| 2026-09-16 | $67,61 | +1,12 % | $66,80 | $67,79 | $65,71 | 682,50K |
| 2026-09-15 | $66,86 | -2,44 % | $68,32 | $68,36 | $66,00 | 785,40K |
| 2026-09-14 | $68,53 | -2,61 % | $68,85 | $69,90 | $68,25 | 624,30K |
| 2026-09-11 | $70,37 | +0,86 % | $70,63 | $71,46 | $69,23 | 575,30K |
| 2026-09-10 | $69,77 | +0,62 % | $68,52 | $69,84 | $68,21 | 548,60K |
| 2026-09-09 | $69,34 | +0,39 % | $68,55 | $70,58 | $68,54 | 1,39M |
| 2026-09-08 | $69,07 | -0,56 % | $69,12 | $70,06 | $68,83 | 721,40K |
| 2026-09-04 | $69,46 | -0,12 % | $68,50 | $69,60 | $68,03 | 561,50K |
| 2026-09-03 | $69,54 | +4,01 % | $67,96 | $70,00 | $66,90 | 911,80K |
| 2026-09-02 | $66,86 | -1,40 % | $68,66 | $69,00 | $65,73 | 957,30K |
| 2026-09-01 | $67,81 | -0,98 % | $67,55 | $69,41 | $67,03 | 561,80K |
| 2026-08-31 | $68,48 | -0,23 % | $68,64 | $68,83 | $67,61 | 501,10K |
| 2026-08-28 | $68,64 | +0,42 % | $69,59 | $70,74 | $67,50 | 603,90K |
| 2026-08-27 | $68,35 | -1,29 % | $69,28 | $69,74 | $67,37 | 779,90K |
| 2026-08-26 | $69,24 | -0,60 % | $69,65 | $69,65 | $68,05 | 557,60K |
| 2026-08-25 | $69,66 | +2,82 % | $68,34 | $69,74 | $67,86 | 1,09M |
| 2026-08-24 | $67,75 | -1,05 % | $68,00 | $68,22 | $66,51 | 767,10K |
| 2026-08-21 | $68,47 | +3,44 % | $66,98 | $69,81 | $66,41 | 1,16M |
| 2026-08-20 | $66,19 | +0,06 % | $65,87 | $67,32 | $65,82 | 573,10K |
| 2026-08-19 | $66,15 | -0,38 % | $67,08 | $67,32 | $65,75 | 784,80K |
| 2026-08-18 | $66,40 | -2,94 % | $67,38 | $68,17 | $65,11 | 925,90K |
| 2026-08-17 | $68,41 | +1,95 % | $67,00 | $68,50 | $67,00 | 785,60K |
| 2026-08-14 | $67,10 | +0,48 % | $66,70 | $67,33 | $64,80 | 1,30M |
| 2026-08-13 | $66,78 | -3,78 % | $69,71 | $69,72 | $66,55 | 956,20K |
| 2026-08-12 | $69,40 | +5,20 % | $68,03 | $69,58 | $67,21 | 1,33M |
| 2026-08-11 | $65,97 | +1,93 % | $64,99 | $66,89 | $64,24 | 880,40K |
| 2026-08-10 | $64,72 | -1,70 % | $65,84 | $66,99 | $63,63 | 1,25M |
| 2026-08-07 | $65,84 | -1,33 % | $67,73 | $67,73 | $65,19 | 1,18M |
| 2026-08-06 | $66,73 | -12,22 % | $67,24 | $71,00 | $63,33 | 1,85M |
| 2026-08-05 | $76,02 | +1,05 % | $75,41 | $77,61 | $75,41 | 964,00K |
| 2026-08-04 | $75,23 | -1,26 % | $76,85 | $77,87 | $75,04 | 1,13M |
| 2026-08-03 | $76,19 | -0,50 % | $76,16 | $77,64 | $74,66 | 983,30K |
| 2026-07-31 | $76,57 | -1,35 % | $78,77 | $79,35 | $75,25 | 756,50K |
| 2026-07-30 | $77,62 | +7,70 % | $74,34 | $78,12 | $73,48 | 1,02M |
| 2026-07-29 | $72,07 | -2,98 % | $73,79 | $74,50 | $71,40 | 825,60K |
| 2026-07-28 | $74,28 | -0,20 % | $73,31 | $74,68 | $71,00 | 914,80K |
| 2026-07-27 | $74,43 | +0,23 % | $75,10 | $76,61 | $72,15 | 670,20K |
| 2026-07-24 | $74,26 | -0,80 % | $75,29 | $75,44 | $73,44 | 758,60K |
| 2026-07-23 | $74,86 | +1,13 % | $72,25 | $75,23 | $71,45 | 1,05M |
| 2026-07-22 | $74,02 | -0,71 % | $74,11 | $75,43 | $73,50 | 1,20M |
| 2026-07-21 | $74,55 | +5,43 % | $72,00 | $75,78 | $72,00 | 1,15M |
| 2026-07-20 | $70,71 | +2,99 % | $68,65 | $71,89 | $68,00 | 1,42M |
| 2026-07-17 | $68,66 | -7,12 % | $71,79 | $72,67 | $68,61 | 1,96M |
| 2026-07-16 | $73,92 | -3,93 % | $76,10 | $76,82 | $73,34 | 1,15M |
| 2026-07-15 | $76,94 | +1,92 % | $75,95 | $77,37 | $75,71 | 1,04M |
| 2026-07-14 | $75,49 | +0,77 % | $75,45 | $77,20 | $75,37 | 1,10M |
| 2026-07-13 | $74,92 | -4,54 % | $78,04 | $79,00 | $74,77 | 1,09M |
| 2026-07-10 | $78,48 | -4,02 % | $81,77 | $83,07 | $78,45 | 1,09M |
| 2026-07-09 | $81,77 | +3,21 % | $79,95 | $84,23 | $79,95 | 860,10K |
| 2026-07-08 | $79,23 | -2,18 % | $79,47 | $80,20 | $78,00 | 1,48M |
| 2026-07-07 | $80,99 | -0,65 % | $81,11 | $83,53 | $79,50 | 1,29M |
| 2026-07-06 | $81,52 | +1,44 % | $81,00 | $83,32 | $80,81 | 833,25K |
| 2026-07-02 | $80,37 | -2,58 % | $82,91 | $84,50 | $79,23 | 1,21M |
| 2026-07-01 | $82,49 | +4,42 % | $78,50 | $83,18 | $77,86 | 1,36M |
| 2026-06-30 | $79,00 | +2,29 % | $78,47 | $80,89 | $76,17 | 1,85M |
| 2026-06-29 | $77,23 | -14,45 % | $89,41 | $90,67 | $76,67 | 3,91M |
| 2026-06-26 | $90,28 | -1,35 % | $91,31 | $91,84 | $87,59 | 3,79M |
| 2026-06-25 | $91,52 | +0,84 % | $92,04 | $92,79 | $90,41 | 1,12M |
| 2026-06-24 | $90,75 | -1,31 % | $92,00 | $93,26 | $89,16 | 1,35M |
| 2026-06-23 | $91,96 | -0,61 % | $90,28 | $94,18 | $89,83 | 1,16M |
| 2026-06-22 | $92,53 | -0,16 % | $93,76 | $94,66 | $91,74 | 1,38M |
| 2026-06-18 | $92,67 | +4,79 % | $89,77 | $94,27 | $89,34 | 2,62M |
| 2026-06-17 | $88,44 | +0,58 % | $89,17 | $89,32 | $83,30 | 2,17M |
| 2026-06-16 | $87,93 | -2,82 % | $92,45 | $92,83 | $87,59 | 2,26M |
| 2026-06-15 | $90,49 | +3,86 % | $88,91 | $92,31 | $88,05 | 3,41M |
| 2026-06-12 | $87,13 | +0,73 % | $86,50 | $88,55 | $84,37 | 1,46M |
| 2026-06-11 | $86,49 | +4,04 % | $84,73 | $87,45 | $84,00 | 1,43M |
| 2026-06-10 | $83,13 | +2,14 % | $81,04 | $83,95 | $80,00 | 1,14M |
| 2026-06-09 | $81,39 | +3,74 % | $80,38 | $82,56 | $78,00 | 1,23M |
| 2026-06-08 | $78,46 | +1,86 % | $78,10 | $80,35 | $77,78 | 767,40K |
| 2026-06-05 | $77,03 | +1,31 % | $75,67 | $77,21 | $74,79 | 1,00M |
| 2026-06-04 | $76,03 | +4,57 % | $73,39 | $77,19 | $72,71 | 826,50K |
| 2026-06-03 | $72,71 | +1,39 % | $70,77 | $73,29 | $70,15 | 858,45K |
| 2026-06-02 | $71,71 | -6,91 % | $76,55 | $78,15 | $71,33 | 1,22M |
| 2026-06-01 | $77,03 | +1,94 % | $75,33 | $77,80 | $74,07 | 1,15M |
| 2026-05-29 | $75,57 | +1,11 % | $74,58 | $77,31 | $74,01 | 1,20M |
| 2026-05-28 | $74,74 | -0,26 % | $74,35 | $75,20 | $73,14 | 549,30K |
| 2026-05-27 | $74,93 | -1,33 % | $76,41 | $76,64 | $74,13 | 466,65K |
| 2026-05-26 | $75,94 | +1,60 % | $76,00 | $76,69 | $74,80 | 503,40K |
| 2026-05-22 | $74,75 | -0,27 % | $75,43 | $76,17 | $74,49 | 542,70K |