23,680$
0,42%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,78 | 24,01 | 23,52 | 23,58 | -1,36% | 5.773,00 |
| 07.05.2025 | 23,65 | 24,06 | 23,49 | 23,91 | 2,38% | 11.998,00 |
| 06.05.2025 | 23,58 | 23,92 | 23,35 | 23,35 | -0,99% | 9.091,00 |
| 05.05.2025 | 23,40 | 23,96 | 23,20 | 23,58 | 2,32% | 21.628,00 |
| 02.05.2025 | 22,92 | 23,41 | 22,92 | 23,05 | 0,51% | 19.841,00 |
| 01.05.2025 | 22,46 | 22,98 | 22,31 | 22,93 | 2,14% | 54.185,00 |
| 30.04.2025 | 22,54 | 22,74 | 22,45 | 22,45 | -0,86% | 161.293,00 |
| 29.04.2025 | 22,52 | 22,70 | 22,51 | 22,65 | 0,20% | 19.627,00 |
| 28.04.2025 | 22,51 | 22,61 | 22,45 | 22,60 | 0,13% | 21.460,00 |
| 25.04.2025 | 22,52 | 22,61 | 22,42 | 22,57 | 0,58% | 16.070,00 |
| 24.04.2025 | 22,40 | 22,54 | 22,30 | 22,44 | 0,71% | 17.698,00 |
| 23.04.2025 | 22,38 | 22,55 | 22,28 | 22,28 | 0,27% | 10.691,00 |
| 22.04.2025 | 22,37 | 22,37 | 22,16 | 22,22 | 0,26% | 16.663,00 |
| 21.04.2025 | 22,19 | 22,31 | 22,11 | 22,17 | -0,90% | 16.431,00 |
| 17.04.2025 | 22,35 | 22,41 | 22,11 | 22,37 | 0,75% | 11.464,00 |
| 16.04.2025 | 22,25 | 22,27 | 22,08 | 22,20 | 0,45% | 8.658,00 |
| 15.04.2025 | 22,13 | 22,32 | 22,03 | 22,10 | -0,14% | 19.690,00 |
| 14.04.2025 | 22,00 | 22,17 | 22,00 | 22,13 | 0,56% | 7.032,00 |
| 11.04.2025 | 22,18 | 22,62 | 21,81 | 22,01 | -0,96% | 19.632,00 |
| 10.04.2025 | 22,63 | 22,79 | 22,22 | 22,22 | -2,80% | 12.641,00 |
| 09.04.2025 | 22,36 | 23,01 | 22,15 | 22,86 | 2,21% | 7.465,00 |
| 08.04.2025 | 22,78 | 22,78 | 22,30 | 22,37 | -0,42% | 11.047,00 |
| 07.04.2025 | 22,60 | 23,18 | 22,08 | 22,46 | -3,02% | 21.450,00 |
| 04.04.2025 | 23,23 | 23,23 | 22,33 | 23,16 | -1,11% | 30.105,00 |
| 03.04.2025 | 23,21 | 23,56 | 23,06 | 23,42 | -0,97% | 15.980,00 |
| 02.04.2025 | 23,44 | 23,65 | 23,37 | 23,65 | 0,64% | 10.137,00 |
| 01.04.2025 | 23,58 | 23,70 | 23,50 | 23,50 | -0,04% | 14.201,00 |
| 31.03.2025 | 23,62 | 23,82 | 23,51 | 23,51 | -1,01% | 50.961,00 |
| 28.03.2025 | 23,91 | 24,20 | 23,75 | 23,75 | -0,84% | 13.541,00 |
| 27.03.2025 | 23,94 | 24,08 | 23,85 | 23,95 | -0,29% | 10.130,00 |
| 26.03.2025 | 24,25 | 24,35 | 23,98 | 24,02 | -1,31% | 15.098,00 |
| 25.03.2025 | 24,25 | 24,34 | 24,22 | 24,34 | 0,37% | 6.794,00 |
| 24.03.2025 | 24,45 | 24,49 | 24,22 | 24,25 | -0,68% | 9.279,00 |
| 21.03.2025 | 24,29 | 24,43 | 24,29 | 24,42 | 0,51% | 2.989,00 |
| 20.03.2025 | 24,35 | 24,35 | 24,28 | 24,29 | -0,32% | 5.997,00 |
| 19.03.2025 | 24,30 | 24,42 | 24,22 | 24,37 | 0,15% | 14.005,00 |
| 18.03.2025 | 24,40 | 24,53 | 24,23 | 24,33 | -0,27% | 16.432,00 |
| 17.03.2025 | 24,48 | 24,55 | 24,21 | 24,40 | -0,31% | 13.972,00 |
| 14.03.2025 | 24,18 | 24,56 | 24,18 | 24,48 | 1,23% | 18.018,00 |
| 13.03.2025 | 24,34 | 24,35 | 24,07 | 24,18 | -0,70% | 4.779,00 |
| 12.03.2025 | 24,28 | 24,41 | 24,08 | 24,35 | 0,83% | 8.095,00 |
| 11.03.2025 | 24,23 | 24,35 | 24,15 | 24,15 | -0,78% | 7.136,00 |
| 10.03.2025 | 24,40 | 24,40 | 24,12 | 24,34 | 0,33% | 8.089,00 |
| 07.03.2025 | 24,36 | 24,43 | 24,25 | 24,26 | -0,81% | 8.165,00 |
| 06.03.2025 | 24,41 | 24,54 | 24,32 | 24,46 | 0,37% | 8.314,00 |
| 05.03.2025 | 24,42 | 24,57 | 24,31 | 24,37 | -0,41% | 9.527,00 |
| 04.03.2025 | 24,48 | 24,58 | 24,40 | 24,47 | -0,20% | 3.125,00 |
| 03.03.2025 | 24,64 | 24,69 | 24,52 | 24,52 | -1,33% | 14.222,00 |
| 28.02.2025 | 24,88 | 24,99 | 24,85 | 24,85 | 0,16% | 8.401,00 |
| 27.02.2025 | 24,85 | 25,00 | 24,78 | 24,81 | 0,12% | 4.599,00 |
| 26.02.2025 | 25,05 | 25,05 | 24,75 | 24,78 | -0,68% | 7.988,00 |
| 25.02.2025 | 24,80 | 24,97 | 24,80 | 24,95 | 0,77% | 11.036,00 |
| 24.02.2025 | 24,75 | 24,84 | 24,70 | 24,76 | 0,24% | 17.716,00 |
| 21.02.2025 | 24,66 | 24,90 | 24,66 | 24,70 | 0,20% | 7.248,00 |
| 20.02.2025 | 24,85 | 24,86 | 24,64 | 24,65 | -0,56% | 4.459,00 |
| 19.02.2025 | 24,76 | 24,90 | 24,64 | 24,79 | 0,00% | 14.959,00 |
| 18.02.2025 | 25,02 | 25,04 | 24,79 | 24,79 | -1,39% | 34.115,00 |
| 14.02.2025 | 24,95 | 25,15 | 24,90 | 25,14 | 0,56% | 19.377,00 |
| 13.02.2025 | 25,08 | 25,08 | 24,86 | 25,00 | 0,73% | 3.896,00 |
| 12.02.2025 | 25,14 | 25,14 | 24,45 | 24,82 | -1,31% | 7.204,00 |
| 11.02.2025 | 24,95 | 25,15 | 24,95 | 25,15 | 0,60% | 3.038,00 |
| 10.02.2025 | 24,91 | 25,18 | 24,83 | 25,00 | 0,00% | 14.080,00 |
| 07.02.2025 | 25,07 | 25,39 | 24,96 | 25,00 | 0,20% | 8.589,00 |
| 06.02.2025 | 25,22 | 25,22 | 24,95 | 24,95 | -0,67% | 3.195,00 |
| 05.02.2025 | 24,86 | 25,17 | 24,86 | 25,12 | 0,96% | 4.727,00 |
| 04.02.2025 | 24,53 | 25,15 | 24,53 | 24,88 | -0,60% | 16.930,00 |
| 03.02.2025 | 24,99 | 25,03 | 24,72 | 25,03 | 0,64% | 8.612,00 |
| 31.01.2025 | 25,04 | 25,19 | 24,87 | 24,87 | -1,42% | 10.895,00 |
| 30.01.2025 | 24,97 | 25,25 | 24,96 | 25,23 | 1,00% | 26.989,00 |
| 29.01.2025 | 25,10 | 25,16 | 24,97 | 24,98 | -0,16% | 7.659,00 |
| 28.01.2025 | 25,07 | 25,15 | 24,96 | 25,02 | -0,44% | 13.398,00 |
| 27.01.2025 | 25,21 | 25,30 | 24,97 | 25,13 | 0,12% | 8.802,00 |
| 24.01.2025 | 25,02 | 25,35 | 25,02 | 25,10 | 0,32% | 18.271,00 |
| 23.01.2025 | 25,12 | 25,53 | 25,00 | 25,02 | -1,88% | 14.452,00 |
| 22.01.2025 | 25,31 | 25,55 | 25,31 | 25,50 | 0,20% | 3.013,00 |
| 21.01.2025 | 25,79 | 25,79 | 24,83 | 25,45 | 2,00% | 17.419,00 |
| 17.01.2025 | 25,52 | 25,52 | 24,91 | 24,95 | -0,32% | 10.011,00 |
| 16.01.2025 | 25,16 | 25,57 | 25,03 | 25,03 | -0,34% | 11.891,00 |
| 15.01.2025 | 25,19 | 25,33 | 24,92 | 25,12 | 1,72% | 11.089,00 |
| 14.01.2025 | 24,50 | 25,19 | 24,44 | 24,69 | 0,08% | 6.259,00 |
| 13.01.2025 | 24,24 | 24,77 | 24,14 | 24,67 | -0,64% | 18.599,00 |
| 10.01.2025 | 24,73 | 24,90 | 24,55 | 24,83 | 0,40% | 28.492,00 |
| 08.01.2025 | 24,79 | 24,91 | 24,57 | 24,73 | -0,44% | 13.593,00 |
| 07.01.2025 | 24,80 | 24,90 | 24,76 | 24,84 | -0,32% | 19.241,00 |
| 06.01.2025 | 24,97 | 25,01 | 24,78 | 24,92 | 0,06% | 12.293,00 |
| 03.01.2025 | 24,72 | 25,09 | 24,72 | 24,91 | 0,75% | 15.713,00 |
| 02.01.2025 | 24,88 | 25,09 | 24,69 | 24,72 | -0,24% | 3.935,00 |
| 31.12.2024 | 24,65 | 24,90 | 24,52 | 24,78 | 0,53% | 82.128,00 |
| 30.12.2024 | 24,36 | 24,78 | 24,24 | 24,65 | 1,15% | 21.365,00 |
| 27.12.2024 | 24,31 | 24,61 | 24,23 | 24,37 | 0,04% | 15.696,00 |
| 26.12.2024 | 24,44 | 24,62 | 24,36 | 24,36 | -1,06% | 12.946,00 |
| 24.12.2024 | 24,31 | 24,67 | 24,31 | 24,62 | 0,67% | 12.106,00 |
| 23.12.2024 | 24,70 | 24,70 | 24,43 | 24,46 | -0,59% | 17.787,00 |
| 20.12.2024 | 24,30 | 24,62 | 24,30 | 24,60 | 0,37% | 7.940,00 |
| 19.12.2024 | 24,41 | 24,65 | 24,30 | 24,51 | -0,37% | 18.832,00 |
| 18.12.2024 | 24,34 | 24,75 | 24,19 | 24,60 | 0,65% | 27.080,00 |
| 17.12.2024 | 24,31 | 24,44 | 24,15 | 24,44 | 0,49% | 15.750,00 |
| 16.12.2024 | 24,84 | 24,84 | 24,30 | 24,32 | 0,41% | 19.214,00 |
| 13.12.2024 | 24,50 | 24,92 | 24,22 | 24,22 | -1,34% | 18.089,00 |
| 12.12.2024 | 24,75 | 24,86 | 24,54 | 24,55 | -1,05% | 15.693,00 |