StoneX Group
WKN: A2P8CE / ISIN: US8618961085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.09.23 | 20,82 | 21,16 | 20,80 | 21,12 | 118669 |
| 15.09.23 | 20,65 | 20,80 | 20,61 | 20,74 | 729598 |
| 14.09.23 | 20,39 | 20,75 | 20,30 | 20,65 | 154570 |
| 13.09.23 | 20,46 | 20,46 | 20,09 | 20,18 | 112814 |
| 12.09.23 | 20,26 | 20,49 | 20,26 | 20,48 | 106883 |
| 11.09.23 | 20,24 | 20,37 | 20,18 | 20,25 | 99035 |
| 08.09.23 | 20,12 | 20,22 | 19,94 | 20,21 | 84149 |
| 07.09.23 | 20,48 | 20,48 | 19,95 | 20,13 | 148778 |
| 06.09.23 | 20,38 | 20,51 | 20,08 | 20,50 | 97888 |
| 05.09.23 | 20,78 | 20,78 | 20,27 | 20,32 | 126355 |
| 01.09.23 | 20,87 | 21,08 | 20,86 | 20,94 | 110123 |
| 31.08.23 | 21,06 | 21,11 | 20,82 | 20,87 | 114673 |
| 30.08.23 | 21,19 | 21,32 | 21,08 | 21,12 | 72044 |
| 29.08.23 | 21,44 | 21,46 | 21,28 | 21,32 | 57572 |
| 28.08.23 | 21,36 | 21,63 | 21,26 | 21,35 | 79055 |
| 25.08.23 | 21,49 | 21,49 | 21,15 | 21,31 | 71783 |
| 24.08.23 | 21,17 | 21,51 | 21,17 | 21,36 | 129005 |
| 23.08.23 | 21,43 | 21,43 | 21,14 | 21,25 | 80621 |
| 22.08.23 | 22,07 | 22,17 | 21,29 | 21,36 | 90418 |
| 21.08.23 | 21,67 | 22,02 | 21,47 | 21,98 | 135958 |
| 18.08.23 | 21,21 | 21,74 | 21,20 | 21,70 | 150925 |
| 17.08.23 | 21,32 | 21,55 | 21,15 | 21,38 | 96137 |
| 16.08.23 | 21,20 | 21,29 | 21,04 | 21,22 | 81436 |
| 15.08.23 | 21,35 | 21,44 | 21,19 | 21,27 | 75721 |
| 14.08.23 | 21,14 | 21,59 | 21,14 | 21,50 | 68413 |
