117,510$
2,00%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 116,38 | 118,77 | 114,05 | 117,51 | 2,00% | 1.134.260,00 |
| 28.01.2025 | 112,76 | 116,01 | 112,38 | 115,21 | 1,75% | 582.525,00 |
| 27.01.2025 | 113,68 | 113,78 | 111,34 | 113,23 | -0,92% | 589.139,00 |
| 24.01.2025 | 114,38 | 114,69 | 113,78 | 114,28 | -0,58% | 612.987,00 |
| 23.01.2025 | 114,98 | 115,86 | 114,19 | 114,95 | -0,06% | 562.248,00 |
| 22.01.2025 | 114,80 | 115,67 | 113,55 | 115,02 | -1,04% | 513.799,00 |
| 21.01.2025 | 114,65 | 116,40 | 114,50 | 116,23 | 2,06% | 615.728,00 |
| 17.01.2025 | 112,49 | 114,07 | 112,16 | 113,88 | 1,82% | 746.516,00 |
| 16.01.2025 | 110,62 | 112,41 | 110,32 | 111,84 | 1,64% | 1.070.998,00 |
| 15.01.2025 | 109,38 | 110,80 | 109,17 | 110,04 | 2,51% | 1.160.832,00 |
| 14.01.2025 | 105,50 | 107,68 | 105,20 | 107,35 | 2,35% | 920.842,00 |
| 13.01.2025 | 102,67 | 105,00 | 102,57 | 104,89 | 0,87% | 542.184,00 |
| 10.01.2025 | 106,14 | 107,02 | 103,31 | 103,99 | -4,17% | 784.285,00 |
| 08.01.2025 | 107,63 | 108,55 | 107,16 | 108,52 | 0,37% | 499.535,00 |
| 07.01.2025 | 109,18 | 109,61 | 105,71 | 108,12 | -0,40% | 701.460,00 |
| 06.01.2025 | 108,98 | 109,74 | 108,22 | 108,55 | 0,36% | 794.810,00 |
| 03.01.2025 | 106,29 | 108,31 | 105,84 | 108,16 | 1,91% | 482.175,00 |
| 02.01.2025 | 106,92 | 107,76 | 105,92 | 106,13 | 0,05% | 482.672,00 |
| 31.12.2024 | 106,87 | 106,95 | 105,39 | 106,08 | -0,07% | 469.273,00 |
| 30.12.2024 | 105,33 | 106,87 | 104,84 | 106,15 | -0,48% | 325.847,00 |
| 27.12.2024 | 107,33 | 107,89 | 105,90 | 106,66 | -0,98% | 330.031,00 |
| 26.12.2024 | 107,36 | 107,94 | 106,31 | 107,72 | 0,41% | 396.958,00 |
| 24.12.2024 | 106,15 | 107,45 | 105,75 | 107,28 | 1,26% | 262.088,00 |
| 23.12.2024 | 103,02 | 106,03 | 103,02 | 105,94 | 1,39% | 507.184,00 |
| 20.12.2024 | 101,75 | 104,91 | 101,75 | 104,49 | 2,17% | 1.640.194,00 |
| 19.12.2024 | 103,53 | 105,76 | 101,87 | 102,27 | -0,05% | 957.263,00 |
| 18.12.2024 | 107,45 | 108,51 | 102,21 | 102,32 | -4,53% | 543.791,00 |
| 17.12.2024 | 108,45 | 108,73 | 106,65 | 107,18 | -2,08% | 559.963,00 |
| 16.12.2024 | 110,50 | 110,83 | 108,70 | 109,46 | -1,01% | 639.423,00 |
| 13.12.2024 | 112,32 | 113,21 | 110,27 | 110,58 | -0,82% | 589.557,00 |
| 12.12.2024 | 112,27 | 112,87 | 110,62 | 111,49 | -0,68% | 544.006,00 |
| 11.12.2024 | 111,31 | 112,81 | 110,64 | 112,25 | 1,47% | 509.496,00 |
| 10.12.2024 | 110,05 | 111,65 | 109,77 | 110,62 | -0,32% | 454.292,00 |
| 09.12.2024 | 114,01 | 114,01 | 110,65 | 110,98 | -2,55% | 444.338,00 |
| 06.12.2024 | 114,39 | 114,62 | 112,55 | 113,88 | -0,19% | 462.459,00 |
| 05.12.2024 | 114,08 | 114,97 | 113,90 | 114,10 | 0,41% | 462.846,00 |
| 04.12.2024 | 113,86 | 114,40 | 112,88 | 113,63 | -0,11% | 398.891,00 |
| 03.12.2024 | 115,34 | 115,59 | 113,46 | 113,75 | -0,86% | 477.005,00 |
| 02.12.2024 | 116,55 | 117,14 | 114,66 | 114,74 | -0,92% | 554.378,00 |
| 29.11.2024 | 117,18 | 117,49 | 115,71 | 115,80 | -0,41% | 294.528,00 |
| 27.11.2024 | 117,52 | 117,68 | 115,98 | 116,28 | -0,34% | 397.146,00 |
| 26.11.2024 | 116,44 | 118,11 | 115,77 | 116,68 | -0,88% | 498.795,00 |
| 25.11.2024 | 116,72 | 119,12 | 116,44 | 117,72 | 1,29% | 809.671,00 |
| 22.11.2024 | 114,74 | 116,62 | 114,58 | 116,22 | 2,45% | 488.375,00 |
| 20.11.2024 | 113,54 | 113,65 | 112,29 | 113,44 | 0,25% | 380.540,00 |
| 19.11.2024 | 111,89 | 113,92 | 111,89 | 113,16 | -1,01% | 515.940,00 |
| 18.11.2024 | 114,76 | 115,37 | 113,70 | 114,31 | -0,11% | 819.524,00 |
| 15.11.2024 | 114,62 | 115,53 | 113,66 | 114,44 | -0,98% | 955.953,00 |
| 14.11.2024 | 115,74 | 116,23 | 114,67 | 115,57 | 0,32% | 457.810,00 |
| 13.11.2024 | 117,18 | 117,38 | 114,77 | 115,20 | -1,00% | 369.286,00 |
| 12.11.2024 | 117,06 | 117,57 | 115,69 | 116,36 | -0,96% | 428.784,00 |
| 11.11.2024 | 116,95 | 118,12 | 116,35 | 117,49 | 1,90% | 495.798,00 |
| 08.11.2024 | 114,56 | 115,62 | 113,56 | 115,30 | 1,10% | 447.248,00 |
| 07.11.2024 | 116,04 | 116,20 | 113,56 | 114,05 | -2,45% | 636.746,00 |
| 06.11.2024 | 109,38 | 117,76 | 108,67 | 116,92 | 13,86% | 1.452.562,00 |
| 05.11.2024 | 101,29 | 103,10 | 100,83 | 102,69 | 1,43% | 595.005,00 |
| 04.11.2024 | 102,64 | 102,64 | 100,74 | 101,24 | -1,97% | 812.950,00 |
| 01.11.2024 | 104,02 | 104,50 | 102,55 | 103,27 | -0,34% | 820.461,00 |
| 31.10.2024 | 104,37 | 104,99 | 102,84 | 103,62 | -0,51% | 646.198,00 |
| 30.10.2024 | 104,73 | 106,10 | 104,11 | 104,15 | -0,58% | 545.366,00 |
| 29.10.2024 | 105,00 | 105,45 | 104,39 | 104,76 | -0,36% | 382.808,00 |
| 28.10.2024 | 104,30 | 105,94 | 104,30 | 105,14 | 1,59% | 649.257,00 |
| 25.10.2024 | 104,44 | 105,35 | 103,36 | 103,49 | -0,75% | 590.265,00 |
| 24.10.2024 | 102,29 | 104,80 | 102,29 | 104,27 | 3,01% | 735.996,00 |
| 23.10.2024 | 99,26 | 101,56 | 97,40 | 101,22 | 0,71% | 937.773,00 |
| 22.10.2024 | 101,07 | 101,49 | 100,46 | 100,51 | -0,96% | 580.454,00 |
| 21.10.2024 | 102,18 | 102,45 | 101,10 | 101,48 | -0,71% | 552.348,00 |
| 18.10.2024 | 102,75 | 103,32 | 102,13 | 102,21 | -0,21% | 529.718,00 |
| 17.10.2024 | 101,32 | 102,80 | 101,24 | 102,42 | 1,52% | 653.539,00 |
| 16.10.2024 | 100,38 | 101,37 | 100,01 | 100,89 | 1,48% | 695.134,00 |
| 15.10.2024 | 98,89 | 100,89 | 98,80 | 99,42 | 1,14% | 719.328,00 |
| 14.10.2024 | 97,72 | 98,45 | 97,34 | 98,30 | 0,88% | 420.100,00 |
| 11.10.2024 | 96,47 | 98,40 | 96,05 | 97,44 | 1,65% | 482.009,00 |
| 10.10.2024 | 96,24 | 96,82 | 95,44 | 95,86 | -0,84% | 459.930,00 |
| 09.10.2024 | 95,60 | 97,24 | 95,51 | 96,67 | 1,74% | 452.728,00 |
| 08.10.2024 | 95,05 | 95,66 | 94,60 | 95,02 | -0,76% | 521.809,00 |
| 07.10.2024 | 95,48 | 96,51 | 95,05 | 95,75 | -0,10% | 448.532,00 |
| 04.10.2024 | 96,16 | 96,90 | 94,67 | 95,85 | 1,15% | 608.599,00 |
| 03.10.2024 | 93,95 | 94,98 | 92,89 | 94,76 | 0,37% | 373.377,00 |
| 02.10.2024 | 93,39 | 94,56 | 93,26 | 94,41 | 1,08% | 311.588,00 |
| 01.10.2024 | 93,71 | 93,97 | 92,18 | 93,40 | -0,53% | 276.464,00 |
| 30.09.2024 | 93,00 | 93,98 | 92,58 | 93,90 | 0,26% | 503.222,00 |
| 27.09.2024 | 93,24 | 93,98 | 92,51 | 93,66 | 0,81% | 350.413,00 |
| 26.09.2024 | 93,64 | 94,18 | 92,28 | 92,91 | 0,08% | 464.693,00 |
| 25.09.2024 | 92,97 | 93,38 | 92,30 | 92,84 | 0,01% | 439.998,00 |
| 24.09.2024 | 92,58 | 92,99 | 92,21 | 92,83 | 0,45% | 340.751,00 |
| 23.09.2024 | 92,71 | 93,25 | 91,94 | 92,41 | -0,06% | 267.909,00 |
| 20.09.2024 | 92,98 | 92,98 | 91,73 | 92,47 | -0,43% | 894.874,00 |
| 19.09.2024 | 91,64 | 92,93 | 90,51 | 92,87 | 3,21% | 488.317,00 |
| 18.09.2024 | 89,59 | 90,91 | 88,78 | 89,98 | 0,44% | 430.708,00 |
| 17.09.2024 | 89,32 | 90,36 | 89,03 | 89,59 | 0,92% | 580.922,00 |
| 16.09.2024 | 86,23 | 89,21 | 86,23 | 88,77 | 3,47% | 539.125,00 |
| 13.09.2024 | 84,72 | 85,97 | 84,72 | 85,79 | 1,79% | 262.109,00 |
| 12.09.2024 | 84,20 | 84,66 | 83,40 | 84,28 | 1,63% | 248.722,00 |
| 11.09.2024 | 82,97 | 83,10 | 81,28 | 82,93 | -1,06% | 261.978,00 |
| 10.09.2024 | 84,51 | 84,51 | 82,74 | 83,82 | -0,82% | 282.000,00 |
| 09.09.2024 | 83,93 | 85,60 | 82,88 | 84,51 | 1,33% | 352.598,00 |
| 06.09.2024 | 85,35 | 85,77 | 82,63 | 83,40 | -2,31% | 247.300,00 |
| 05.09.2024 | 85,15 | 85,53 | 84,59 | 85,37 | 0,39% | 312.748,00 |
| 04.09.2024 | 84,61 | 85,62 | 84,61 | 85,04 | -0,26% | 256.496,00 |