Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,59 | 20,59 | 20,23 | 20,51 | 2,09% | - |
| 25.02.2021 | 20,30 | 20,30 | 20,09 | 20,09 | -0,86% | - |
| 23.02.2021 | 19,91 | 20,30 | 19,91 | 20,27 | 0,27% | - |
| 22.02.2021 | 20,19 | 20,22 | 20,11 | 20,21 | 0,05% | - |
| 19.02.2021 | 20,19 | 20,26 | 20,19 | 20,20 | 0,42% | - |
| 18.02.2021 | 20,33 | 20,42 | 20,12 | 20,12 | -1,01% | - |
| 17.02.2021 | 20,48 | 20,54 | 20,25 | 20,32 | 0,84% | - |
| 16.02.2021 | 19,88 | 20,26 | 19,88 | 20,15 | 1,13% | - |
| 12.02.2021 | 20,68 | 20,68 | 19,87 | 19,93 | 0,05% | - |
| 11.02.2021 | 20,03 | 20,33 | 19,78 | 19,92 | -1,70% | - |
| 10.02.2021 | 20,92 | 20,92 | 20,22 | 20,26 | 0,50% | - |
| 09.02.2021 | 20,93 | 20,93 | 19,85 | 20,16 | 0,27% | - |
| 08.02.2021 | 19,53 | 20,44 | 19,53 | 20,11 | 0,50% | - |
| 05.02.2021 | 20,09 | 20,09 | 19,91 | 20,01 | 0,28% | - |
| 04.02.2021 | 19,76 | 19,95 | 19,76 | 19,95 | 0,35% | - |
| 03.02.2021 | 19,68 | 19,88 | 19,63 | 19,88 | 0,86% | - |
| 02.02.2021 | 19,66 | 19,82 | 19,63 | 19,71 | 0,31% | - |
| 01.02.2021 | 19,78 | 19,87 | 19,62 | 19,65 | -1,55% | - |
| 29.01.2021 | 20,07 | 20,17 | 19,96 | 19,96 | 1,06% | - |
| 28.01.2021 | 19,54 | 19,90 | 19,54 | 19,75 | 0,59% | - |
| 27.01.2021 | 19,26 | 19,70 | 19,26 | 19,64 | -2,02% | - |
| 26.01.2021 | 19,95 | 20,04 | 19,95 | 20,04 | 2,22% | - |
| 25.01.2021 | 19,36 | 19,73 | 19,35 | 19,61 | -1,73% | - |
| 22.01.2021 | 19,66 | 19,95 | 19,66 | 19,95 | 0,48% | - |
| 21.01.2021 | 19,04 | 19,87 | 19,04 | 19,86 | -0,50% | - |
| 20.01.2021 | 19,79 | 19,98 | 19,79 | 19,96 | 0,28% | - |
| 19.01.2021 | 20,06 | 20,06 | 19,90 | 19,90 | -0,25% | - |
| 15.01.2021 | 19,81 | 20,07 | 19,81 | 19,95 | -0,18% | - |
| 14.01.2021 | 20,17 | 20,20 | 19,61 | 19,99 | 0,03% | - |
| 13.01.2021 | 19,87 | 19,98 | 19,74 | 19,98 | 0,20% | - |
| 12.01.2021 | 20,04 | 20,07 | 19,82 | 19,94 | -0,62% | - |
| 11.01.2021 | 19,80 | 20,07 | 19,75 | 20,07 | 0,60% | - |
| 08.01.2021 | 19,73 | 20,10 | 19,73 | 19,95 | 0,33% | - |
| 07.01.2021 | 20,12 | 20,49 | 19,88 | 19,88 | -0,87% | - |
| 06.01.2021 | 19,96 | 20,30 | 0,00 | 20,06 | 1,13% | - |
| 05.01.2021 | 19,13 | 20,21 | 18,94 | 19,83 | 3,52% | - |
| 04.01.2021 | 19,20 | 19,21 | 18,98 | 19,16 | 0,21% | - |
| 31.12.2020 | 19,08 | 19,54 | 19,01 | 19,12 | -0,65% | - |
| 30.12.2020 | 18,98 | 19,45 | 18,98 | 19,24 | -0,13% | - |
| 29.12.2020 | 19,46 | 19,55 | 19,22 | 19,27 | -1,31% | - |
| 28.12.2020 | 19,52 | 19,52 | 19,52 | 19,52 | -0,81% | - |
| 24.12.2020 | 20,29 | 20,29 | 19,53 | 19,68 | -3,48% | - |
| 23.12.2020 | 20,68 | 20,84 | 20,39 | 20,39 | -0,73% | - |
| 22.12.2020 | 20,30 | 20,58 | 19,99 | 20,54 | -0,46% | - |
| 21.12.2020 | 0,00 | 20,94 | 0,00 | 20,64 | -0,51% | - |
| 18.12.2020 | 20,53 | 20,79 | 20,39 | 20,74 | -0,58% | - |
| 17.12.2020 | 20,97 | 21,10 | 20,86 | 20,86 | -0,95% | - |
| 16.12.2020 | 21,03 | 21,15 | 20,71 | 21,06 | 0,00% | - |
| 15.12.2020 | 21,20 | 21,20 | 20,66 | 21,06 | 1,49% | - |
| 14.12.2020 | 20,83 | 20,91 | 20,75 | 20,75 | -0,55% | - |
| 11.12.2020 | 20,41 | 20,87 | 20,41 | 20,87 | 0,65% | - |
| 10.12.2020 | 20,31 | 20,78 | 20,31 | 20,73 | 0,78% | - |
| 09.12.2020 | 21,04 | 21,04 | 20,57 | 20,57 | -1,46% | - |
| 08.12.2020 | 20,41 | 20,91 | 20,41 | 20,88 | 1,21% | - |
| 07.12.2020 | 20,65 | 20,85 | 20,26 | 20,63 | 0,61% | - |
| 04.12.2020 | 19,89 | 20,65 | 19,80 | 20,50 | 4,78% | - |
| 03.12.2020 | 19,92 | 19,92 | 19,35 | 19,57 | 98,23% | - |
| 02.12.2020 | 19,23 | 19,23 | 9,87 | 9,87 | -49,92% | - |
| 01.12.2020 | 19,85 | 19,85 | 19,31 | 19,71 | 1,08% | - |
| 30.11.2020 | 19,77 | 19,80 | 19,49 | 19,50 | -1,56% | - |
| 27.11.2020 | 20,13 | 20,17 | 19,69 | 19,81 | 0,53% | - |
| 25.11.2020 | 19,71 | 19,71 | 19,71 | 19,71 | -0,15% | - |
| 24.11.2020 | 19,39 | 19,88 | 19,30 | 19,74 | 0,23% | - |
| 23.11.2020 | 19,82 | 19,86 | 19,51 | 19,69 | 0,64% | - |
| 20.11.2020 | 19,41 | 19,67 | 19,29 | 19,57 | 0,20% | - |
| 19.11.2020 | 19,12 | 19,66 | 19,12 | 19,53 | 0,75% | - |
| 18.11.2020 | 19,45 | 19,45 | 19,23 | 19,38 | 0,23% | - |
| 17.11.2020 | 19,39 | 19,53 | 19,28 | 19,34 | -1,10% | - |
| 16.11.2020 | 19,55 | 19,59 | 19,55 | 19,55 | 0,64% | - |
| 13.11.2020 | 19,60 | 19,60 | 19,43 | 19,43 | 0,18% | - |
| 12.11.2020 | 19,83 | 19,83 | 18,93 | 19,39 | 0,60% | - |
| 11.11.2020 | 19,00 | 19,42 | 19,00 | 19,28 | 0,13% | - |
| 10.11.2020 | 18,97 | 19,51 | 18,56 | 19,25 | -0,36% | - |
| 09.11.2020 | 20,14 | 20,14 | 19,25 | 19,32 | 1,31% | - |
| 06.11.2020 | 19,62 | 19,62 | 19,03 | 19,07 | 0,32% | - |
| 05.11.2020 | 19,47 | 19,47 | 19,01 | 19,01 | -1,14% | - |
| 04.11.2020 | 19,42 | 19,42 | 18,77 | 19,23 | 0,29% | - |
| 03.11.2020 | 18,49 | 19,41 | 18,49 | 19,18 | 1,00% | - |
| 02.11.2020 | 18,88 | 19,17 | 18,74 | 18,99 | 2,07% | - |
| 29.10.2020 | 18,89 | 19,37 | 18,29 | 18,60 | -0,96% | - |
| 28.10.2020 | 18,99 | 19,06 | 18,77 | 18,78 | -1,65% | - |
| 27.10.2020 | 19,00 | 19,25 | 19,00 | 19,10 | 1,92% | - |
| 26.10.2020 | 18,00 | 18,74 | 18,00 | 18,74 | 1,77% | - |
| 23.10.2020 | 18,21 | 18,41 | 17,98 | 18,41 | 2,25% | - |
| 22.10.2020 | 18,26 | 18,39 | 18,01 | 18,01 | 0,14% | - |
| 21.10.2020 | 18,55 | 18,75 | 17,98 | 17,98 | -0,55% | - |
| 20.10.2020 | 18,55 | 18,61 | 18,08 | 18,08 | -0,55% | - |
| 19.10.2020 | 18,48 | 18,55 | 18,18 | 18,18 | -2,57% | - |
| 16.10.2020 | 18,38 | 18,70 | 18,38 | 18,66 | -1,11% | - |
| 15.10.2020 | 18,65 | 18,87 | 18,43 | 18,87 | 0,88% | - |
| 14.10.2020 | 19,24 | 19,24 | 18,48 | 18,71 | -1,08% | - |
| 13.10.2020 | 19,07 | 19,07 | 18,49 | 18,91 | 1,26% | - |
| 12.10.2020 | 19,07 | 19,07 | 18,68 | 18,68 | -0,45% | - |
| 09.10.2020 | 18,37 | 18,95 | 18,37 | 18,76 | -0,48% | - |
| 08.10.2020 | 18,62 | 18,98 | 18,32 | 18,85 | -1,26% | - |
| 07.10.2020 | 18,69 | 19,24 | 18,68 | 19,09 | -0,86% | - |
| 06.10.2020 | 19,92 | 19,92 | 18,76 | 19,26 | 2,56% | - |
| 05.10.2020 | 18,76 | 19,38 | 18,76 | 18,78 | 0,24% | - |
| 02.10.2020 | 19,32 | 19,32 | 18,73 | 18,73 | -1,50% | - |
| 01.10.2020 | 18,61 | 19,06 | 18,61 | 19,02 | -1,32% | - |