StoneX Group
WKN: A2P8CE / ISIN: US8618961085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.09.22 | 18,37 | 18,37 | 17,95 | 18,28 | 112477 |
| 21.09.22 | 18,79 | 18,83 | 18,42 | 18,45 | 108778 |
| 20.09.22 | 19,13 | 19,13 | 18,52 | 18,72 | 132101 |
| 19.09.22 | 18,56 | 19,19 | 18,56 | 19,19 | 147545 |
| 16.09.22 | 18,79 | 18,79 | 18,35 | 18,75 | 363883 |
| 15.09.22 | 19,01 | 19,07 | 18,75 | 18,88 | 128056 |
| 14.09.22 | 19,06 | 19,20 | 18,93 | 19,15 | 127043 |
| 13.09.22 | 19,43 | 19,48 | 19,04 | 19,04 | 143482 |
| 12.09.22 | 19,53 | 19,85 | 19,46 | 19,80 | 139738 |
| 09.09.22 | 19,23 | 19,54 | 19,23 | 19,39 | 105412 |
| 08.09.22 | 19,29 | 19,29 | 18,86 | 19,06 | 144800 |
| 07.09.22 | 19,17 | 19,42 | 19,17 | 19,33 | 142865 |
| 06.09.22 | 19,80 | 19,80 | 19,16 | 19,29 | 205348 |
| 02.09.22 | 20,39 | 20,57 | 19,75 | 19,84 | 107576 |
| 01.09.22 | 20,48 | 20,48 | 19,97 | 20,20 | 198544 |
| 31.08.22 | 20,76 | 20,77 | 20,53 | 20,63 | 144449 |
| 30.08.22 | 20,77 | 20,83 | 20,43 | 20,78 | 139729 |
| 29.08.22 | 20,70 | 20,94 | 20,61 | 20,76 | 118394 |
| 26.08.22 | 21,35 | 21,35 | 20,83 | 20,86 | 92470 |
| 25.08.22 | 21,01 | 21,31 | 21,01 | 21,24 | 124996 |
| 24.08.22 | 20,84 | 21,02 | 20,82 | 20,97 | 75433 |
| 23.08.22 | 20,92 | 21,11 | 20,91 | 20,94 | 107918 |
| 22.08.22 | 21,02 | 21,10 | 20,86 | 20,94 | 120118 |
| 19.08.22 | 21,16 | 21,20 | 20,88 | 21,19 | 118448 |
| 18.08.22 | 21,25 | 21,46 | 21,14 | 21,30 | 97928 |
