83,039$
0,50%
Echtzeit-Aktienkurs Stifel Financial Corporation
Bid:
Ask:
Aktienkurse zur Stifel Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 82,86 | 83,33 | 81,92 | 82,91 | 0,34% | 903.994,00 |
| 30.07.2026 | 83,09 | 83,09 | 80,60 | 82,63 | 0,87% | 1.282.300,00 |
| 29.07.2026 | 83,91 | 84,59 | 81,84 | 81,92 | -3,21% | 1.745.065,00 |
| 28.07.2026 | 79,94 | 84,84 | 79,94 | 84,64 | 2,76% | 1.714.028,00 |
| 27.07.2026 | 81,79 | 83,04 | 81,74 | 82,37 | 1,92% | 1.205.649,00 |
| 24.07.2026 | 79,74 | 80,90 | 79,34 | 80,82 | 1,58% | 1.231.642,00 |
| 23.07.2026 | 78,96 | 80,51 | 78,77 | 79,56 | 0,32% | 1.401.577,00 |
| 22.07.2026 | 78,39 | 79,58 | 77,15 | 79,31 | 2,19% | 1.707.912,00 |
| 21.07.2026 | 77,45 | 77,81 | 76,67 | 77,61 | 0,18% | 1.274.217,00 |
| 20.07.2026 | 77,75 | 77,77 | 76,82 | 77,47 | 0,40% | 846.141,00 |
| 17.07.2026 | 77,67 | 78,60 | 76,52 | 77,16 | -1,94% | 1.082.924,00 |
| 16.07.2026 | 78,88 | 79,12 | 78,00 | 78,69 | -0,08% | 1.022.617,00 |
| 15.07.2026 | 76,61 | 79,00 | 76,46 | 78,75 | 3,16% | 1.909.124,00 |
| 14.07.2026 | 75,20 | 76,49 | 75,12 | 76,34 | 1,52% | 947.423,00 |
| 13.07.2026 | 75,34 | 75,94 | 74,70 | 75,20 | 0,00% | 815.607,00 |
| 10.07.2026 | 76,30 | 77,01 | 74,64 | 75,20 | -0,71% | 1.090.921,00 |
| 09.07.2026 | 73,62 | 76,79 | 73,62 | 75,74 | 3,31% | 1.525.226,00 |
| 08.07.2026 | 74,50 | 74,87 | 72,46 | 73,31 | -2,21% | 1.194.928,00 |
| 07.07.2026 | 75,36 | 75,74 | 74,61 | 74,97 | -0,16% | 1.065.199,00 |
| 06.07.2026 | 73,32 | 75,13 | 73,26 | 75,09 | 2,62% | 1.086.287,00 |
| 02.07.2026 | 72,76 | 73,45 | 72,45 | 73,17 | 1,84% | 993.875,00 |
| 01.07.2026 | 70,07 | 72,12 | 70,07 | 71,85 | 2,98% | 1.587.108,00 |
| 30.06.2026 | 68,30 | 70,37 | 68,23 | 69,77 | 2,63% | 1.420.819,00 |
| 29.06.2026 | 69,10 | 69,91 | 67,81 | 67,98 | -1,86% | 2.462.331,00 |
| 26.06.2026 | 70,56 | 70,82 | 68,02 | 69,27 | -3,08% | 3.466.076,00 |
| 25.06.2026 | 72,98 | 73,87 | 71,04 | 71,47 | -1,93% | 1.660.900,00 |
| 24.06.2026 | 73,90 | 73,90 | 72,12 | 72,88 | -0,92% | 1.392.476,00 |
| 23.06.2026 | 73,01 | 74,25 | 72,93 | 73,56 | -0,34% | 1.283.438,00 |
| 22.06.2026 | 73,72 | 74,71 | 73,51 | 73,81 | 0,54% | 1.341.065,00 |
| 19.06.2026 | 73,32 | 73,42 | 73,15 | 73,42 | -0,17% | - |
| 18.06.2026 | 74,18 | 74,35 | 73,02 | 73,54 | 0,11% | 2.191.016,00 |
| 17.06.2026 | 74,19 | 75,29 | 73,41 | 73,46 | -1,08% | 1.483.110,00 |
| 16.06.2026 | 74,00 | 74,64 | 73,66 | 74,26 | 1,48% | 1.010.673,00 |
| 15.06.2026 | 74,00 | 74,75 | 73,15 | 73,18 | 0,72% | 1.137.772,00 |
| 12.06.2026 | 71,64 | 73,38 | 71,64 | 72,66 | 1,76% | 891.422,00 |
| 11.06.2026 | 70,67 | 71,63 | 69,99 | 71,40 | 1,33% | 1.234.064,00 |
| 10.06.2026 | 71,08 | 72,14 | 70,17 | 70,46 | -1,32% | 1.161.859,00 |
| 09.06.2026 | 70,76 | 72,02 | 69,77 | 71,40 | 1,52% | 1.448.087,00 |
| 08.06.2026 | 70,61 | 71,46 | 70,26 | 70,33 | -0,55% | 1.165.877,00 |
| 05.06.2026 | 71,59 | 71,66 | 70,28 | 70,72 | -0,98% | 1.225.334,00 |
| 04.06.2026 | 70,00 | 71,47 | 69,71 | 71,42 | 2,96% | 1.844.516,00 |
| 03.06.2026 | 68,79 | 69,37 | 67,96 | 69,37 | -0,01% | 1.339.228,00 |
| 02.06.2026 | 68,93 | 69,85 | 68,39 | 69,38 | 0,07% | 1.225.090,00 |
| 01.06.2026 | 69,16 | 70,42 | 68,81 | 69,33 | -1,17% | 1.639.298,00 |