Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 25,78 | 25,94 | 25,72 | 25,94 | 0,43% | 16.013,00 |
| 12.09.2024 | 25,75 | 25,88 | 25,75 | 25,83 | 0,00% | 9.569,00 |
| 11.09.2024 | 25,70 | 25,90 | 25,70 | 25,83 | 0,64% | 31.555,00 |
| 10.09.2024 | 25,63 | 25,87 | 25,60 | 25,67 | -0,17% | 16.511,00 |
| 09.09.2024 | 25,87 | 25,87 | 25,62 | 25,71 | -0,12% | 14.787,00 |
| 06.09.2024 | 25,70 | 25,84 | 25,53 | 25,74 | 0,04% | 13.311,00 |
| 05.09.2024 | 25,24 | 25,73 | 25,18 | 25,73 | 1,54% | 24.935,00 |
| 04.09.2024 | 24,85 | 25,35 | 24,85 | 25,34 | 2,14% | 23.374,00 |
| 03.09.2024 | 24,87 | 24,94 | 24,75 | 24,81 | -1,04% | 13.819,00 |
| 30.08.2024 | 25,53 | 25,53 | 25,06 | 25,07 | -1,80% | 55.442,00 |
| 29.08.2024 | 25,64 | 25,65 | 25,47 | 25,53 | 0,04% | 6.481,00 |
| 28.08.2024 | 25,45 | 25,64 | 25,41 | 25,52 | -0,31% | 11.228,00 |
| 27.08.2024 | 25,44 | 25,60 | 25,35 | 25,60 | 0,27% | 9.739,00 |
| 26.08.2024 | 25,53 | 25,64 | 25,30 | 25,53 | -0,08% | 17.228,00 |
| 23.08.2024 | 25,36 | 25,55 | 25,36 | 25,55 | 0,43% | 6.515,00 |
| 22.08.2024 | 25,39 | 25,44 | 25,28 | 25,44 | 0,28% | 17.882,00 |
| 21.08.2024 | 25,40 | 25,40 | 25,20 | 25,37 | 0,16% | 12.450,00 |
| 20.08.2024 | 25,27 | 25,41 | 25,25 | 25,33 | -0,08% | 13.647,00 |
| 19.08.2024 | 25,10 | 25,45 | 25,09 | 25,35 | 0,92% | 24.609,00 |
| 16.08.2024 | 24,78 | 25,12 | 24,78 | 25,12 | 1,09% | 9.642,00 |
| 15.08.2024 | 24,90 | 24,92 | 24,81 | 24,85 | -0,24% | 9.000,00 |
| 14.08.2024 | 24,70 | 24,98 | 24,70 | 24,91 | 0,57% | 12.692,00 |
| 13.08.2024 | 24,71 | 24,93 | 24,32 | 24,77 | 0,57% | 13.878,00 |
| 12.08.2024 | 24,50 | 24,63 | 24,50 | 24,63 | -0,16% | 13.046,00 |
| 09.08.2024 | 24,71 | 24,71 | 24,44 | 24,67 | 0,12% | 10.070,00 |
| 08.08.2024 | 24,59 | 24,64 | 24,17 | 24,64 | 0,49% | 18.215,00 |
| 07.08.2024 | 24,31 | 24,52 | 24,08 | 24,52 | 0,74% | 12.839,00 |
| 06.08.2024 | 24,10 | 24,34 | 24,03 | 24,34 | 0,70% | 12.732,00 |
| 05.08.2024 | 24,10 | 24,23 | 23,59 | 24,17 | -0,86% | 19.230,00 |
| 02.08.2024 | 24,24 | 24,42 | 24,19 | 24,38 | 0,21% | 10.765,00 |
| 01.08.2024 | 24,38 | 24,39 | 24,25 | 24,33 | 0,25% | 17.089,00 |
| 31.07.2024 | 24,35 | 24,35 | 24,15 | 24,27 | 0,04% | 17.964,00 |
| 30.07.2024 | 24,28 | 24,28 | 24,10 | 24,26 | 0,08% | 20.888,00 |
| 29.07.2024 | 24,16 | 24,25 | 24,10 | 24,24 | 0,33% | 20.684,00 |
| 26.07.2024 | 24,16 | 24,16 | 24,13 | 24,16 | 0,25% | 10.504,00 |
| 25.07.2024 | 24,00 | 24,16 | 23,98 | 24,10 | 0,50% | 24.141,00 |
| 24.07.2024 | 24,16 | 24,16 | 23,93 | 23,98 | -0,75% | 19.206,00 |
| 23.07.2024 | 24,13 | 24,22 | 24,10 | 24,16 | -0,12% | 25.768,00 |
| 22.07.2024 | 24,27 | 24,30 | 24,11 | 24,19 | -0,04% | 12.934,00 |
| 19.07.2024 | 23,94 | 24,20 | 23,94 | 24,20 | 0,54% | 15.290,00 |
| 18.07.2024 | 23,99 | 24,16 | 23,95 | 24,07 | 0,21% | 17.291,00 |
| 17.07.2024 | 24,08 | 24,14 | 23,96 | 24,02 | -0,41% | 10.972,00 |
| 16.07.2024 | 24,16 | 24,22 | 24,07 | 24,12 | -0,33% | 12.725,00 |
| 15.07.2024 | 24,09 | 24,20 | 24,07 | 24,20 | -0,21% | 13.320,00 |
| 12.07.2024 | 24,15 | 24,27 | 24,09 | 24,25 | 0,50% | 15.227,00 |
| 11.07.2024 | 24,00 | 24,15 | 23,98 | 24,13 | 1,05% | 19.404,00 |
| 10.07.2024 | 23,77 | 23,88 | 23,74 | 23,88 | 0,55% | 25.807,00 |
| 09.07.2024 | 23,83 | 23,87 | 23,64 | 23,75 | -0,21% | 16.652,00 |
| 08.07.2024 | 23,77 | 23,87 | 23,74 | 23,80 | -0,17% | 16.569,00 |
| 05.07.2024 | 23,82 | 23,85 | 23,54 | 23,84 | 0,17% | 25.720,00 |
| 03.07.2024 | 23,66 | 23,84 | 23,62 | 23,80 | 0,80% | 8.642,00 |
| 02.07.2024 | 23,52 | 23,64 | 23,42 | 23,61 | 0,90% | 25.808,00 |
| 01.07.2024 | 23,43 | 23,55 | 23,32 | 23,40 | -0,13% | 31.193,00 |
| 28.06.2024 | 23,42 | 23,50 | 23,30 | 23,43 | 0,09% | 224.128,00 |
| 27.06.2024 | 23,64 | 24,09 | 23,30 | 23,41 | -1,27% | 44.876,00 |
| 26.06.2024 | 23,90 | 24,04 | 23,66 | 23,71 | -1,45% | 41.513,00 |
| 25.06.2024 | 24,03 | 24,14 | 24,01 | 24,06 | 0,29% | 12.831,00 |
| 24.06.2024 | 24,11 | 24,30 | 23,96 | 23,99 | -0,46% | 15.639,00 |
| 21.06.2024 | 24,11 | 24,24 | 24,10 | 24,10 | -0,21% | 7.603,00 |
| 20.06.2024 | 24,20 | 24,31 | 24,08 | 24,15 | -0,21% | 15.214,00 |
| 18.06.2024 | 24,20 | 24,44 | 24,18 | 24,20 | -0,17% | 16.991,00 |
| 17.06.2024 | 24,37 | 24,95 | 24,14 | 24,24 | 0,08% | 9.883,00 |
| 14.06.2024 | 24,35 | 24,36 | 24,22 | 24,22 | -0,66% | 9.722,00 |
| 13.06.2024 | 24,69 | 24,84 | 24,38 | 24,38 | -1,49% | 27.541,00 |
| 12.06.2024 | 24,62 | 25,18 | 24,50 | 24,75 | 1,19% | 15.856,00 |
| 11.06.2024 | 24,65 | 24,72 | 24,35 | 24,46 | -1,03% | 19.315,00 |
| 10.06.2024 | 24,99 | 24,99 | 24,67 | 24,71 | -0,19% | 9.137,00 |
| 07.06.2024 | 24,70 | 24,94 | 24,70 | 24,76 | -0,52% | 3.951,00 |
| 06.06.2024 | 24,83 | 25,23 | 24,79 | 24,89 | -0,20% | 18.801,00 |
| 05.06.2024 | 24,84 | 25,35 | 24,83 | 24,94 | 0,32% | 10.981,00 |
| 04.06.2024 | 25,02 | 25,31 | 24,85 | 24,86 | -1,04% | 17.524,00 |
| 03.06.2024 | 25,48 | 25,50 | 25,03 | 25,12 | -2,33% | 11.967,00 |
| 31.05.2024 | 25,02 | 25,84 | 24,91 | 25,72 | 3,09% | 103.119,00 |
| 30.05.2024 | 24,55 | 24,97 | 24,55 | 24,95 | 0,89% | 19.459,00 |
| 29.05.2024 | 24,51 | 24,73 | 24,33 | 24,73 | -0,04% | 12.056,00 |
| 28.05.2024 | 24,70 | 25,04 | 24,51 | 24,74 | -0,36% | 23.296,00 |
| 24.05.2024 | 24,79 | 24,97 | 24,56 | 24,83 | 0,93% | 9.204,00 |
| 23.05.2024 | 24,80 | 24,83 | 24,55 | 24,60 | -1,05% | 10.110,00 |
| 22.05.2024 | 24,96 | 25,14 | 24,76 | 24,86 | -0,36% | 16.679,00 |
| 21.05.2024 | 24,45 | 25,19 | 24,45 | 24,95 | 1,67% | 28.227,00 |
| 20.05.2024 | 24,28 | 24,56 | 24,28 | 24,54 | 1,20% | 17.747,00 |
| 17.05.2024 | 24,14 | 24,37 | 24,14 | 24,25 | -0,06% | 7.958,00 |
| 16.05.2024 | 24,22 | 24,50 | 24,15 | 24,27 | -0,23% | 21.954,00 |
| 15.05.2024 | 24,17 | 24,33 | 24,15 | 24,32 | 1,04% | 6.136,00 |
| 14.05.2024 | 24,07 | 24,27 | 23,95 | 24,07 | -0,33% | 9.479,00 |
| 13.05.2024 | 24,03 | 24,24 | 23,95 | 24,15 | 0,37% | 6.397,00 |
| 10.05.2024 | 24,14 | 24,14 | 23,89 | 24,06 | -0,33% | 6.437,00 |
| 09.05.2024 | 23,86 | 24,14 | 23,79 | 24,14 | 0,79% | 14.446,00 |
| 08.05.2024 | 24,30 | 24,30 | 23,93 | 23,95 | -1,64% | 11.396,00 |
| 07.05.2024 | 24,31 | 24,54 | 24,31 | 24,35 | 0,41% | 7.687,00 |
| 06.05.2024 | 24,27 | 24,38 | 24,02 | 24,25 | 0,25% | 20.294,00 |
| 03.05.2024 | 24,10 | 24,20 | 23,93 | 24,19 | 1,26% | 19.384,00 |
| 02.05.2024 | 23,70 | 23,94 | 23,66 | 23,89 | 0,93% | 22.799,00 |
| 01.05.2024 | 23,33 | 23,72 | 23,33 | 23,67 | 1,85% | 34.252,00 |
| 30.04.2024 | 23,65 | 23,74 | 23,20 | 23,24 | -2,31% | 68.169,00 |
| 29.04.2024 | 23,70 | 23,87 | 23,65 | 23,79 | 0,55% | 12.865,00 |
| 26.04.2024 | 23,91 | 24,06 | 23,65 | 23,66 | -0,71% | 8.725,00 |
| 25.04.2024 | 23,84 | 24,05 | 23,70 | 23,83 | -1,33% | 10.746,00 |
| 24.04.2024 | 24,00 | 24,34 | 23,81 | 24,15 | 0,04% | 12.693,00 |
| 23.04.2024 | 23,72 | 24,16 | 23,72 | 24,14 | 1,43% | 10.662,00 |