21,620$
-1,70%
Echtzeit-Aktienkurs StoneCastle Financial Corp
Bid:
Ask:
Aktienkurse zur StoneCastle Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,42 | 18,60 | 18,37 | 18,57 | 0,94% | 7.563,00 |
| 02.05.2024 | 18,39 | 18,51 | 18,38 | 18,40 | -0,11% | 7.865,00 |
| 01.05.2024 | 18,49 | 18,50 | 18,33 | 18,42 | 0,38% | 16.077,00 |
| 30.04.2024 | 18,35 | 18,35 | 18,20 | 18,35 | 0,00% | 6.401,00 |
| 29.04.2024 | 18,45 | 18,49 | 18,23 | 18,35 | -0,38% | 14.001,00 |
| 26.04.2024 | 18,40 | 18,51 | 18,28 | 18,42 | 0,38% | 5.998,00 |
| 25.04.2024 | 18,33 | 18,42 | 18,25 | 18,35 | -0,43% | 7.296,00 |
| 24.04.2024 | 18,41 | 18,46 | 18,22 | 18,43 | -0,43% | 9.892,00 |
| 23.04.2024 | 18,65 | 18,74 | 18,50 | 18,51 | -0,16% | 35.541,00 |
| 22.04.2024 | 18,50 | 18,78 | 18,43 | 18,54 | 1,18% | 14.307,00 |
| 19.04.2024 | 18,25 | 18,40 | 18,18 | 18,32 | 1,04% | 5.508,00 |
| 18.04.2024 | 18,25 | 18,29 | 18,12 | 18,14 | 0,36% | 17.024,00 |
| 17.04.2024 | 18,28 | 18,29 | 18,01 | 18,07 | -1,31% | 18.499,00 |
| 16.04.2024 | 18,43 | 18,52 | 18,25 | 18,31 | -0,60% | 12.903,00 |
| 15.04.2024 | 18,41 | 18,50 | 18,41 | 18,42 | -1,21% | 13.923,00 |
| 12.04.2024 | 18,63 | 18,65 | 18,40 | 18,65 | 1,34% | 5.408,00 |
| 11.04.2024 | 18,51 | 18,67 | 18,40 | 18,40 | -0,59% | 12.012,00 |
| 10.04.2024 | 18,49 | 18,61 | 18,40 | 18,51 | -0,05% | 7.740,00 |
| 09.04.2024 | 18,67 | 18,77 | 18,52 | 18,52 | -0,27% | 4.918,00 |
| 08.04.2024 | 18,74 | 18,74 | 18,57 | 18,57 | -0,91% | 6.116,00 |
| 05.04.2024 | 18,68 | 18,75 | 18,68 | 18,74 | 0,54% | 6.871,00 |
| 04.04.2024 | 18,87 | 18,97 | 18,62 | 18,64 | -0,19% | 20.491,00 |
| 03.04.2024 | 18,92 | 18,92 | 18,63 | 18,68 | -1,02% | 13.116,00 |
| 02.04.2024 | 18,67 | 19,02 | 18,60 | 18,87 | 0,47% | 10.979,00 |
| 01.04.2024 | 19,09 | 19,09 | 18,60 | 18,78 | -1,13% | 19.963,00 |
| 28.03.2024 | 19,08 | 19,20 | 18,90 | 19,00 | -0,24% | 24.721,00 |
| 27.03.2024 | 18,60 | 19,04 | 18,60 | 19,04 | 2,26% | 7.919,00 |
| 26.03.2024 | 18,64 | 18,74 | 18,50 | 18,62 | 0,65% | 20.192,00 |
| 25.03.2024 | 18,55 | 18,75 | 18,31 | 18,50 | -0,75% | 39.274,00 |
| 22.03.2024 | 18,61 | 18,82 | 18,56 | 18,64 | -0,96% | 21.378,00 |
| 21.03.2024 | 18,99 | 19,06 | 18,74 | 18,82 | -0,58% | 24.506,00 |
| 20.03.2024 | 18,75 | 19,16 | 18,63 | 18,93 | -1,15% | 36.463,00 |
| 19.03.2024 | 19,25 | 19,47 | 19,05 | 19,15 | 0,22% | 35.636,00 |
| 18.03.2024 | 19,47 | 19,47 | 19,11 | 19,11 | -0,58% | 16.647,00 |
| 15.03.2024 | 19,20 | 19,50 | 19,07 | 19,22 | 0,10% | 20.484,00 |
| 14.03.2024 | 19,03 | 19,30 | 18,94 | 19,20 | 0,21% | 16.939,00 |
| 13.03.2024 | 18,93 | 19,23 | 18,75 | 19,16 | 1,86% | 18.404,00 |
| 12.03.2024 | 18,95 | 18,99 | 18,80 | 18,81 | -0,74% | 3.127,00 |
| 11.03.2024 | 18,75 | 18,95 | 18,60 | 18,95 | 1,50% | 8.285,00 |
| 08.03.2024 | 18,61 | 18,80 | 18,61 | 18,67 | 0,32% | 7.174,00 |
| 07.03.2024 | 18,60 | 18,79 | 18,60 | 18,61 | -0,45% | 10.412,00 |
| 06.03.2024 | 18,99 | 18,99 | 18,63 | 18,70 | 0,08% | 5.036,00 |
| 05.03.2024 | 18,63 | 18,77 | 18,63 | 18,68 | -0,37% | 3.816,00 |
| 04.03.2024 | 18,79 | 18,90 | 18,55 | 18,75 | 0,59% | 9.090,00 |
| 01.03.2024 | 18,85 | 19,00 | 18,64 | 18,64 | -0,64% | 11.163,00 |
| 29.02.2024 | 18,61 | 18,89 | 18,61 | 18,76 | 1,35% | 8.006,00 |
| 28.02.2024 | 18,55 | 18,70 | 18,45 | 18,51 | 0,19% | 19.670,00 |
| 27.02.2024 | 18,55 | 18,68 | 18,34 | 18,48 | -0,14% | 15.289,00 |
| 26.02.2024 | 18,44 | 18,63 | 18,30 | 18,50 | 1,26% | 10.953,00 |
| 23.02.2024 | 18,65 | 18,65 | 18,16 | 18,27 | -0,98% | 14.049,00 |
| 22.02.2024 | 18,46 | 18,65 | 18,30 | 18,45 | 0,33% | 11.844,00 |
| 21.02.2024 | 18,50 | 18,50 | 18,15 | 18,39 | 0,00% | 14.278,00 |
| 20.02.2024 | 18,20 | 18,45 | 18,20 | 18,39 | 1,49% | 8.488,00 |
| 16.02.2024 | 18,08 | 18,33 | 18,07 | 18,12 | 0,33% | 2.856,00 |
| 15.02.2024 | 18,22 | 18,49 | 18,06 | 18,06 | -1,42% | 3.895,00 |
| 14.02.2024 | 18,40 | 18,46 | 18,10 | 18,32 | -0,38% | 12.703,00 |
| 13.02.2024 | 18,38 | 18,68 | 18,35 | 18,39 | -0,49% | 21.381,00 |
| 12.02.2024 | 18,35 | 18,68 | 18,35 | 18,48 | 0,16% | 12.140,00 |
| 09.02.2024 | 18,68 | 18,68 | 18,40 | 18,45 | -0,32% | 14.014,00 |
| 08.02.2024 | 18,41 | 18,60 | 18,40 | 18,51 | 0,05% | 6.678,00 |
| 07.02.2024 | 18,43 | 18,75 | 18,40 | 18,50 | 0,27% | 4.248,00 |
| 06.02.2024 | 18,56 | 18,57 | 18,40 | 18,45 | -0,97% | 6.918,00 |
| 05.02.2024 | 18,51 | 18,69 | 18,51 | 18,63 | 0,38% | 6.459,00 |
| 02.02.2024 | 18,55 | 18,77 | 18,55 | 18,56 | 0,22% | 12.519,00 |
| 01.02.2024 | 18,68 | 18,77 | 18,35 | 18,52 | -1,10% | 21.120,00 |
| 31.01.2024 | 18,70 | 18,77 | 18,58 | 18,73 | -0,12% | 19.690,00 |
| 30.01.2024 | 18,66 | 18,82 | 18,52 | 18,75 | 0,47% | 23.562,00 |
| 29.01.2024 | 18,35 | 18,85 | 18,34 | 18,66 | 1,86% | 38.761,00 |
| 26.01.2024 | 17,88 | 18,50 | 17,88 | 18,32 | 2,40% | 30.548,00 |
| 25.01.2024 | 17,99 | 18,06 | 17,81 | 17,89 | -0,33% | 24.724,00 |
| 24.01.2024 | 18,14 | 18,14 | 17,90 | 17,95 | -0,33% | 13.493,00 |
| 23.01.2024 | 18,10 | 18,15 | 17,87 | 18,01 | -0,50% | 14.690,00 |
| 22.01.2024 | 18,06 | 18,15 | 18,00 | 18,10 | 0,25% | 5.345,00 |
| 19.01.2024 | 18,17 | 18,17 | 17,98 | 18,06 | 0,31% | 2.995,00 |
| 18.01.2024 | 18,27 | 18,27 | 17,98 | 18,00 | -0,96% | 12.993,00 |
| 17.01.2024 | 18,43 | 18,43 | 18,15 | 18,18 | -0,95% | 11.325,00 |
| 16.01.2024 | 18,41 | 18,53 | 18,26 | 18,35 | -0,97% | 12.081,00 |
| 12.01.2024 | 18,51 | 18,64 | 18,45 | 18,53 | -0,22% | 13.287,00 |
| 11.01.2024 | 18,72 | 18,72 | 18,50 | 18,57 | 0,05% | 8.251,00 |
| 10.01.2024 | 18,65 | 18,65 | 18,47 | 18,56 | 0,16% | 11.157,00 |
| 09.01.2024 | 18,46 | 18,65 | 18,46 | 18,53 | -0,19% | 8.833,00 |
| 08.01.2024 | 18,62 | 18,67 | 18,26 | 18,57 | -0,40% | 13.972,00 |
| 05.01.2024 | 18,59 | 18,64 | 18,10 | 18,64 | 1,08% | 41.721,00 |
| 04.01.2024 | 18,22 | 18,51 | 18,10 | 18,44 | 1,88% | 15.195,00 |
| 03.01.2024 | 18,13 | 18,18 | 17,98 | 18,10 | 0,33% | 18.986,00 |
| 02.01.2024 | 18,05 | 18,15 | 18,03 | 18,04 | -0,66% | 15.581,00 |
| 29.12.2023 | 18,13 | 18,31 | 18,11 | 18,16 | -0,25% | 26.708,00 |
| 28.12.2023 | 18,39 | 18,59 | 18,06 | 18,21 | -3,22% | 24.753,00 |
| 27.12.2023 | 18,60 | 19,15 | 18,60 | 18,81 | 0,64% | 27.080,00 |
| 26.12.2023 | 18,17 | 18,69 | 18,16 | 18,69 | 3,55% | 31.475,00 |
| 22.12.2023 | 17,97 | 18,37 | 17,92 | 18,05 | -0,17% | 23.696,00 |
| 21.12.2023 | 17,95 | 18,09 | 17,95 | 18,08 | 1,40% | 13.801,00 |
| 20.12.2023 | 17,99 | 18,11 | 17,72 | 17,83 | -0,94% | 20.923,00 |
| 19.12.2023 | 18,13 | 18,15 | 17,97 | 18,00 | -0,61% | 23.749,00 |
| 18.12.2023 | 18,09 | 18,17 | 17,97 | 18,11 | 0,78% | 30.267,00 |
| 15.12.2023 | 18,08 | 18,12 | 17,82 | 17,97 | -0,17% | 28.142,00 |
| 14.12.2023 | 17,75 | 18,00 | 17,58 | 18,00 | 1,41% | 26.855,00 |
| 13.12.2023 | 17,75 | 17,79 | 17,58 | 17,75 | -0,06% | 35.501,00 |
| 12.12.2023 | 17,59 | 17,76 | 17,30 | 17,76 | 0,82% | 17.689,00 |
| 11.12.2023 | 17,72 | 17,72 | 17,21 | 17,62 | -0,31% | 25.159,00 |