119,000$
0,21%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 119,72 | 120,59 | 116,29 | 119,00 | 0,21% | 1.057.133,00 |
| 12.02.2026 | 124,41 | 125,96 | 115,71 | 118,75 | -4,24% | 1.688.629,00 |
| 11.02.2026 | 126,76 | 127,50 | 123,01 | 124,01 | -1,21% | 1.286.955,00 |
| 10.02.2026 | 129,88 | 131,29 | 121,08 | 125,53 | -3,83% | 2.927.499,00 |
| 09.02.2026 | 130,52 | 131,72 | 130,29 | 130,53 | -0,06% | 660.126,00 |
| 06.02.2026 | 130,00 | 131,52 | 129,92 | 130,61 | 2,01% | 1.371.174,00 |
| 05.02.2026 | 128,01 | 128,87 | 125,32 | 128,04 | -0,64% | 1.067.063,00 |
| 04.02.2026 | 124,39 | 129,68 | 123,93 | 128,87 | 3,69% | 1.054.534,00 |
| 03.02.2026 | 124,00 | 124,98 | 120,97 | 124,28 | 0,08% | 1.315.046,00 |
| 02.02.2026 | 124,54 | 124,65 | 122,51 | 124,18 | 0,71% | 1.021.608,00 |
| 30.01.2026 | 122,94 | 125,00 | 122,59 | 123,30 | -1,02% | 1.385.616,00 |
| 29.01.2026 | 127,61 | 128,68 | 122,73 | 124,57 | -1,32% | 1.277.697,00 |
| 28.01.2026 | 128,00 | 128,00 | 122,81 | 126,24 | -0,08% | 1.812.706,00 |
| 27.01.2026 | 128,85 | 129,14 | 125,71 | 126,34 | -1,93% | 982.670,00 |
| 26.01.2026 | 128,31 | 129,62 | 127,21 | 128,82 | 0,41% | 719.610,00 |
| 23.01.2026 | 131,18 | 131,18 | 126,96 | 128,30 | -1,97% | 644.640,00 |
| 22.01.2026 | 130,60 | 132,04 | 129,58 | 130,88 | 1,67% | 695.079,00 |
| 21.01.2026 | 127,58 | 130,58 | 126,09 | 128,73 | 1,46% | 710.113,00 |
| 20.01.2026 | 127,97 | 129,71 | 126,30 | 126,88 | -2,17% | 768.405,00 |
| 16.01.2026 | 130,50 | 131,43 | 129,42 | 129,69 | -0,39% | 789.009,00 |
| 15.01.2026 | 129,44 | 131,44 | 128,84 | 130,20 | 1,18% | 619.543,00 |
| 14.01.2026 | 127,09 | 129,01 | 124,98 | 128,68 | -0,40% | 1.095.653,00 |
| 13.01.2026 | 131,47 | 132,01 | 128,63 | 129,20 | -1,79% | 895.181,00 |
| 12.01.2026 | 129,38 | 131,86 | 128,32 | 131,56 | 1,04% | 482.854,00 |
| 09.01.2026 | 130,53 | 131,34 | 128,44 | 130,21 | 0,11% | 810.735,00 |
| 08.01.2026 | 129,94 | 130,99 | 129,27 | 130,07 | -0,44% | 964.320,00 |
| 07.01.2026 | 132,33 | 133,18 | 129,47 | 130,65 | -1,93% | 833.258,00 |
| 06.01.2026 | 132,32 | 133,84 | 131,17 | 133,22 | 0,26% | 768.564,00 |
| 05.01.2026 | 128,52 | 134,74 | 128,17 | 132,88 | 3,56% | 857.256,00 |
| 02.01.2026 | 125,06 | 128,70 | 124,93 | 128,31 | 2,47% | 549.334,00 |
| 31.12.2025 | 127,13 | 127,18 | 125,19 | 125,22 | -1,35% | 555.703,00 |
| 30.12.2025 | 127,86 | 127,86 | 126,73 | 126,94 | -0,56% | 390.292,00 |
| 29.12.2025 | 128,77 | 128,77 | 127,05 | 127,65 | -0,77% | 398.648,00 |
| 26.12.2025 | 128,25 | 129,24 | 128,20 | 128,64 | 0,05% | 352.562,00 |
| 24.12.2025 | 128,48 | 129,57 | 127,59 | 128,58 | 0,15% | 334.702,00 |
| 23.12.2025 | 128,95 | 129,53 | 128,25 | 128,39 | -0,26% | 535.145,00 |
| 22.12.2025 | 128,02 | 129,41 | 127,77 | 128,73 | 1,04% | 552.615,00 |
| 19.12.2025 | 125,31 | 127,49 | 125,31 | 127,41 | 1,97% | 1.344.361,00 |
| 18.12.2025 | 126,44 | 126,83 | 124,83 | 124,95 | -0,38% | 790.941,00 |
| 17.12.2025 | 127,92 | 128,75 | 124,67 | 125,43 | -1,69% | 1.350.955,00 |
| 16.12.2025 | 127,69 | 128,38 | 126,29 | 127,58 | -0,51% | 1.118.105,00 |
| 15.12.2025 | 130,73 | 131,25 | 127,73 | 128,24 | -1,25% | 745.544,00 |
| 12.12.2025 | 132,81 | 133,08 | 128,80 | 129,86 | -1,35% | 1.047.802,00 |
| 11.12.2025 | 130,20 | 132,82 | 129,41 | 131,64 | 1,27% | 1.169.572,00 |
| 10.12.2025 | 126,93 | 130,80 | 126,60 | 129,99 | 2,43% | 904.186,00 |
| 09.12.2025 | 125,49 | 129,56 | 124,84 | 126,90 | 0,97% | 879.388,00 |
| 08.12.2025 | 125,84 | 126,58 | 124,60 | 125,68 | -0,45% | 684.442,00 |
| 05.12.2025 | 124,39 | 126,69 | 124,38 | 126,25 | 1,25% | 580.564,00 |
| 04.12.2025 | 123,71 | 125,64 | 123,17 | 124,69 | 1,44% | 660.362,00 |
| 03.12.2025 | 120,38 | 123,23 | 120,38 | 122,92 | 2,22% | 493.829,00 |
| 02.12.2025 | 121,94 | 121,97 | 120,21 | 120,25 | -0,82% | 386.410,00 |
| 01.12.2025 | 120,78 | 122,18 | 118,82 | 121,24 | -0,62% | 536.513,00 |
| 28.11.2025 | 121,43 | 122,52 | 121,15 | 122,00 | 0,69% | 309.661,00 |
| 26.11.2025 | 120,94 | 122,44 | 120,50 | 121,16 | 0,47% | 463.913,00 |
| 25.11.2025 | 116,76 | 120,91 | 116,76 | 120,59 | 1,71% | 561.905,00 |
| 24.11.2025 | 118,33 | 119,05 | 116,13 | 118,56 | 1,37% | 864.202,00 |
| 21.11.2025 | 115,61 | 117,93 | 113,08 | 116,96 | 1,49% | 1.100.255,00 |
| 20.11.2025 | 121,02 | 122,01 | 115,02 | 115,24 | -2,85% | 1.637.136,00 |
| 19.11.2025 | 117,54 | 118,85 | 116,66 | 118,62 | 1,56% | 756.086,00 |
| 18.11.2025 | 115,32 | 117,75 | 114,91 | 116,80 | 0,46% | 673.999,00 |
| 17.11.2025 | 120,30 | 120,67 | 115,81 | 116,27 | -3,75% | 556.860,00 |
| 14.11.2025 | 120,89 | 122,16 | 119,21 | 120,80 | -1,02% | 646.552,00 |
| 13.11.2025 | 124,15 | 125,33 | 121,91 | 122,04 | -2,38% | 645.274,00 |
| 12.11.2025 | 123,16 | 125,73 | 122,66 | 125,02 | 2,07% | 715.662,00 |
| 11.11.2025 | 122,08 | 123,50 | 121,90 | 122,49 | 0,52% | 1.376.338,00 |
| 10.11.2025 | 122,68 | 123,57 | 120,62 | 121,86 | 0,10% | 661.740,00 |
| 07.11.2025 | 119,45 | 121,74 | 118,54 | 121,74 | 1,39% | 541.993,00 |
| 06.11.2025 | 119,70 | 120,73 | 118,06 | 120,07 | 0,50% | 546.101,00 |
| 05.11.2025 | 119,48 | 120,44 | 117,85 | 119,47 | 0,03% | 598.108,00 |
| 04.11.2025 | 118,04 | 120,24 | 117,24 | 119,43 | 0,25% | 644.251,00 |
| 03.11.2025 | 118,63 | 119,15 | 116,63 | 119,13 | 0,59% | 766.847,00 |
| 31.10.2025 | 117,66 | 118,94 | 116,38 | 118,43 | 0,56% | 924.830,00 |
| 30.10.2025 | 117,07 | 120,38 | 117,07 | 117,77 | 0,18% | 1.184.872,00 |
| 29.10.2025 | 116,28 | 117,59 | 115,70 | 117,56 | 0,01% | 1.087.640,00 |
| 28.10.2025 | 118,82 | 118,94 | 117,24 | 117,55 | -1,27% | 682.219,00 |
| 27.10.2025 | 119,53 | 120,97 | 118,96 | 119,06 | 0,95% | 776.838,00 |
| 24.10.2025 | 118,00 | 118,85 | 117,07 | 117,94 | 1,17% | 599.543,00 |
| 23.10.2025 | 117,48 | 118,59 | 115,93 | 116,58 | -0,09% | 1.011.103,00 |
| 22.10.2025 | 113,15 | 118,21 | 112,14 | 116,69 | 3,84% | 1.702.130,00 |
| 21.10.2025 | 110,78 | 112,93 | 110,78 | 112,38 | 0,21% | 856.854,00 |
| 20.10.2025 | 111,30 | 112,93 | 111,18 | 112,15 | 1,77% | 515.221,00 |
| 17.10.2025 | 108,58 | 110,51 | 107,55 | 110,20 | 1,64% | 687.305,00 |
| 16.10.2025 | 112,27 | 112,35 | 107,18 | 108,42 | -3,25% | 1.101.604,00 |
| 15.10.2025 | 112,88 | 113,15 | 111,09 | 112,06 | 0,89% | 508.513,00 |
| 14.10.2025 | 108,26 | 111,84 | 108,17 | 111,07 | 1,43% | 405.422,00 |
| 13.10.2025 | 108,98 | 109,99 | 108,22 | 109,50 | 2,28% | 537.899,00 |
| 10.10.2025 | 112,02 | 112,47 | 106,96 | 107,06 | -3,85% | 874.816,00 |
| 09.10.2025 | 112,50 | 113,28 | 110,80 | 111,35 | -0,34% | 573.569,00 |
| 08.10.2025 | 112,80 | 114,42 | 111,63 | 111,73 | 0,67% | 955.021,00 |
| 07.10.2025 | 113,70 | 114,50 | 110,53 | 110,99 | -2,00% | 711.018,00 |
| 06.10.2025 | 112,24 | 113,51 | 111,47 | 113,26 | 1,65% | 907.839,00 |
| 03.10.2025 | 111,74 | 112,25 | 110,54 | 111,42 | -0,60% | 571.838,00 |
| 02.10.2025 | 111,66 | 112,72 | 111,37 | 112,09 | 0,25% | 659.776,00 |
| 01.10.2025 | 112,23 | 112,71 | 110,64 | 111,81 | -1,46% | 1.069.311,00 |
| 30.09.2025 | 115,38 | 116,01 | 111,50 | 113,47 | -1,26% | 757.608,00 |
| 29.09.2025 | 115,32 | 115,32 | 113,50 | 114,92 | 0,23% | 804.597,00 |
| 26.09.2025 | 112,37 | 115,43 | 112,37 | 114,66 | 2,45% | 1.306.320,00 |
| 25.09.2025 | 111,44 | 112,75 | 110,78 | 111,92 | -0,36% | 547.089,00 |
| 24.09.2025 | 114,73 | 115,37 | 112,05 | 112,32 | -1,84% | 726.165,00 |
| 23.09.2025 | 115,00 | 116,38 | 114,27 | 114,42 | -0,13% | 603.781,00 |