16,860€
3,23%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,71 | 16,87 | 16,38 | 16,83 | 0,51% | - |
| 16.05.2024 | 16,66 | 16,81 | 16,33 | 16,74 | -0,48% | - |
| 15.05.2024 | 16,74 | 16,99 | 16,41 | 16,82 | 0,27% | - |
| 14.05.2024 | 16,87 | 16,89 | 16,54 | 16,78 | -1,05% | - |
| 13.05.2024 | 16,91 | 17,09 | 16,58 | 16,96 | -0,12% | - |
| 10.05.2024 | 16,89 | 17,16 | 16,56 | 16,98 | 0,70% | - |
| 09.05.2024 | 17,01 | 17,21 | 16,68 | 16,86 | -1,71% | - |
| 08.05.2024 | 17,23 | 17,35 | 16,89 | 17,15 | 0,06% | - |
| 07.05.2024 | 17,07 | 17,23 | 16,73 | 17,14 | 0,52% | - |
| 06.05.2024 | 17,26 | 17,32 | 16,92 | 17,05 | -0,94% | - |
| 03.05.2024 | 17,15 | 17,22 | 16,81 | 17,21 | 0,47% | - |
| 02.05.2024 | 17,21 | 17,28 | 16,86 | 17,13 | -0,29% | - |
| 30.04.2024 | 17,15 | 17,19 | 16,81 | 17,18 | -0,13% | - |
| 29.04.2024 | 17,19 | 17,28 | 16,85 | 17,21 | -0,34% | - |
| 26.04.2024 | 17,14 | 17,28 | 16,81 | 17,27 | 1,01% | - |
| 25.04.2024 | 17,17 | 17,20 | 16,84 | 17,09 | -0,39% | - |
| 24.04.2024 | 17,31 | 17,34 | 16,97 | 17,16 | -1,00% | - |
| 23.04.2024 | 17,41 | 17,48 | 17,07 | 17,33 | -1,39% | - |
| 22.04.2024 | 17,20 | 17,59 | 17,00 | 17,58 | 2,19% | - |
| 19.04.2024 | 17,02 | 17,20 | 16,82 | 17,20 | 0,34% | - |
| 18.04.2024 | 16,93 | 17,16 | 16,73 | 17,14 | 0,88% | - |
| 17.04.2024 | 17,25 | 17,30 | 16,96 | 16,99 | -1,89% | - |
| 16.04.2024 | 17,34 | 17,49 | 17,14 | 17,32 | -0,07% | - |
| 15.04.2024 | 17,51 | 17,56 | 17,30 | 17,33 | -0,47% | - |
| 12.04.2024 | 17,18 | 17,44 | 16,99 | 17,41 | 0,79% | - |
| 11.04.2024 | 17,23 | 17,36 | 17,03 | 17,28 | 0,56% | - |
| 10.04.2024 | 17,07 | 17,31 | 16,87 | 17,18 | 0,16% | - |
| 09.04.2024 | 17,10 | 17,17 | 16,90 | 17,15 | -0,42% | - |
| 08.04.2024 | 17,29 | 17,32 | 17,09 | 17,22 | -0,30% | - |
| 05.04.2024 | 17,22 | 17,43 | 17,02 | 17,28 | 0,18% | - |
| 04.04.2024 | 17,23 | 17,37 | 17,03 | 17,24 | -1,08% | - |
| 03.04.2024 | 17,50 | 17,52 | 17,30 | 17,43 | -0,01% | - |
| 02.04.2024 | 17,50 | 17,53 | 17,30 | 17,43 | -1,21% | - |
| 28.03.2024 | 17,43 | 17,74 | 17,23 | 17,65 | 1,61% | - |
| 27.03.2024 | 17,20 | 17,39 | 17,01 | 17,37 | 1,27% | - |
| 26.03.2024 | 17,06 | 17,27 | 16,86 | 17,15 | -0,12% | - |
| 25.03.2024 | 17,23 | 17,31 | 17,03 | 17,17 | -0,41% | - |
| 22.03.2024 | 17,38 | 17,42 | 17,17 | 17,24 | -0,64% | - |
| 21.03.2024 | 17,33 | 18,17 | 17,12 | 17,35 | 0,15% | - |
| 20.03.2024 | 17,55 | 17,62 | 17,29 | 17,33 | -1,62% | - |
| 19.03.2024 | 17,58 | 17,91 | 17,38 | 17,61 | -0,22% | - |
| 18.03.2024 | 17,66 | 17,81 | 17,46 | 17,65 | -0,92% | - |
| 15.03.2024 | 17,72 | 17,84 | 17,52 | 17,81 | 1,27% | - |
| 14.03.2024 | 17,53 | 17,59 | 17,32 | 17,59 | 1,18% | - |
| 13.03.2024 | 17,21 | 17,56 | 17,02 | 17,38 | 0,55% | - |
| 12.03.2024 | 17,34 | 17,38 | 17,14 | 17,29 | 0,18% | - |
| 11.03.2024 | 17,06 | 17,27 | 16,85 | 17,26 | 0,98% | - |
| 08.03.2024 | 16,99 | 17,13 | 16,79 | 17,09 | 0,02% | - |
| 07.03.2024 | 17,14 | 17,22 | 16,94 | 17,09 | -0,42% | - |
| 06.03.2024 | 17,21 | 17,32 | 17,00 | 17,16 | -0,54% | - |
| 05.03.2024 | 17,28 | 17,29 | 17,08 | 17,25 | 0,75% | - |
| 04.03.2024 | 17,19 | 17,41 | 16,99 | 17,12 | -1,84% | - |
| 01.03.2024 | 17,17 | 17,51 | 17,17 | 17,44 | 0,43% | - |
| 29.02.2024 | 17,09 | 17,45 | 16,88 | 17,37 | 0,92% | - |
| 28.02.2024 | 17,07 | 17,21 | 16,87 | 17,21 | 0,89% | - |
| 27.02.2024 | 17,05 | 17,20 | 16,84 | 17,06 | 0,01% | - |
| 26.02.2024 | 16,87 | 17,11 | 16,67 | 17,06 | 1,15% | - |
| 23.02.2024 | 17,09 | 17,11 | 16,83 | 16,86 | -1,36% | - |
| 22.02.2024 | 17,00 | 17,18 | 16,79 | 17,10 | 0,89% | - |
| 21.02.2024 | 17,01 | 17,08 | 16,81 | 16,95 | -0,58% | - |
| 20.02.2024 | 17,01 | 17,06 | 16,81 | 17,04 | 0,21% | - |
| 19.02.2024 | 17,00 | 17,04 | 16,80 | 17,01 | 0,08% | - |
| 16.02.2024 | 16,90 | 17,03 | 16,70 | 16,99 | -0,81% | - |
| 15.02.2024 | 17,00 | 17,14 | 16,80 | 17,13 | 1,23% | - |
| 14.02.2024 | 16,97 | 17,29 | 16,93 | 16,93 | -2,38% | - |
| 13.02.2024 | 16,98 | 17,35 | 16,98 | 17,34 | 0,64% | - |
| 12.02.2024 | 16,90 | 17,27 | 16,90 | 17,23 | 0,21% | - |
| 09.02.2024 | 17,18 | 17,30 | 16,98 | 17,19 | -0,44% | - |
| 08.02.2024 | 17,22 | 17,28 | 17,02 | 17,27 | 0,10% | - |
| 07.02.2024 | 17,26 | 17,28 | 17,05 | 17,25 | -0,01% | - |
| 06.02.2024 | 17,26 | 17,38 | 17,05 | 17,25 | -0,64% | - |
| 05.02.2024 | 17,22 | 17,37 | 17,02 | 17,36 | 0,42% | - |
| 02.02.2024 | 17,05 | 17,32 | 16,85 | 17,29 | 1,43% | - |
| 01.02.2024 | 17,36 | 17,38 | 17,02 | 17,05 | -1,19% | - |
| 31.01.2024 | 17,32 | 17,34 | 17,12 | 17,25 | -0,16% | - |
| 30.01.2024 | 17,25 | 17,30 | 17,05 | 17,28 | -0,37% | - |
| 29.01.2024 | 16,89 | 17,34 | 16,69 | 17,34 | 2,32% | - |
| 26.01.2024 | 16,51 | 17,02 | 16,31 | 16,95 | 1,87% | - |
| 25.01.2024 | 16,49 | 16,69 | 16,29 | 16,64 | 0,31% | - |
| 24.01.2024 | 16,59 | 16,63 | 16,39 | 16,59 | -0,50% | - |
| 23.01.2024 | 16,59 | 16,70 | 16,39 | 16,67 | 0,55% | - |
| 22.01.2024 | 16,57 | 16,78 | 16,37 | 16,58 | 0,01% | - |
| 19.01.2024 | 16,55 | 16,72 | 16,35 | 16,58 | -0,29% | - |
| 18.01.2024 | 16,67 | 16,84 | 16,47 | 16,62 | -1,09% | - |
| 17.01.2024 | 16,88 | 17,02 | 16,67 | 16,81 | -0,89% | - |
| 16.01.2024 | 16,96 | 17,03 | 16,76 | 16,96 | 0,23% | - |
| 15.01.2024 | 16,91 | 16,94 | 16,71 | 16,92 | 0,05% | - |
| 12.01.2024 | 16,71 | 16,98 | 16,71 | 16,91 | -0,01% | - |
| 11.01.2024 | 16,90 | 17,04 | 16,71 | 16,91 | -0,32% | - |
| 10.01.2024 | 16,76 | 16,99 | 16,76 | 16,97 | -0,14% | - |
| 09.01.2024 | 16,95 | 17,03 | 16,75 | 16,99 | 0,24% | - |
| 08.01.2024 | 17,02 | 17,05 | 16,78 | 16,95 | 0,54% | - |
| 05.01.2024 | 16,87 | 16,98 | 16,65 | 16,86 | 0,10% | - |
| 04.01.2024 | 16,54 | 16,90 | 16,34 | 16,84 | 1,48% | - |
| 03.01.2024 | 16,46 | 16,64 | 16,26 | 16,60 | 0,58% | - |
| 02.01.2024 | 16,47 | 16,56 | 16,27 | 16,50 | 0,15% | - |
| 29.12.2023 | 16,45 | 16,48 | 16,25 | 16,48 | 0,02% | - |
| 28.12.2023 | 16,93 | 16,98 | 16,47 | 16,47 | -3,46% | - |
| 27.12.2023 | 16,93 | 17,21 | 16,72 | 17,06 | 3,36% | - |
| 22.12.2023 | 16,43 | 16,84 | 16,23 | 16,51 | 0,63% | - |