81,850$
1,48%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 79,58 | 82,27 | 79,58 | 81,85 | 1,48% | 963.479,00 |
| 14.04.2026 | 79,82 | 81,08 | 79,52 | 80,66 | 1,34% | 1.139.034,00 |
| 13.04.2026 | 76,52 | 79,80 | 76,37 | 79,59 | 3,04% | 905.975,00 |
| 10.04.2026 | 77,28 | 77,71 | 76,36 | 77,24 | 0,14% | 840.707,00 |
| 09.04.2026 | 76,42 | 77,63 | 75,61 | 77,13 | 0,27% | 1.302.710,00 |
| 08.04.2026 | 75,88 | 77,58 | 75,70 | 76,92 | 4,51% | 1.582.703,00 |
| 07.04.2026 | 72,59 | 73,84 | 72,12 | 73,60 | 0,62% | 1.030.108,00 |
| 06.04.2026 | 73,85 | 74,47 | 73,08 | 73,15 | -1,24% | 1.318.473,00 |
| 02.04.2026 | 72,61 | 75,37 | 72,39 | 74,07 | 0,12% | 1.104.286,00 |
| 01.04.2026 | 74,81 | 75,63 | 72,97 | 73,98 | 0,08% | 1.762.606,00 |
| 31.03.2026 | 71,52 | 74,52 | 71,52 | 73,92 | 2,87% | 1.692.633,00 |
| 30.03.2026 | 71,22 | 72,85 | 71,02 | 71,86 | 1,31% | 1.842.941,00 |
| 27.03.2026 | 71,67 | 72,62 | 70,54 | 70,93 | -1,81% | 2.592.055,00 |
| 26.03.2026 | 72,04 | 73,07 | 71,83 | 72,24 | -0,40% | 1.109.769,00 |
| 25.03.2026 | 72,81 | 73,58 | 71,49 | 72,53 | 0,60% | 845.307,00 |
| 24.03.2026 | 71,48 | 73,30 | 71,48 | 72,10 | -0,11% | 1.432.633,00 |
| 23.03.2026 | 72,62 | 74,07 | 71,62 | 72,18 | 1,99% | 1.793.057,00 |
| 20.03.2026 | 70,30 | 71,15 | 69,80 | 70,77 | 0,65% | 2.145.546,00 |
| 19.03.2026 | 69,77 | 70,92 | 69,31 | 70,31 | 0,23% | 1.052.577,00 |
| 18.03.2026 | 70,27 | 71,85 | 70,11 | 70,15 | -1,41% | 1.666.841,00 |
| 17.03.2026 | 71,40 | 72,04 | 70,80 | 71,15 | 1,89% | 1.230.032,00 |
| 16.03.2026 | 70,59 | 71,69 | 69,77 | 69,83 | -0,57% | 1.724.441,00 |
| 13.03.2026 | 71,61 | 72,29 | 70,17 | 70,23 | -0,83% | 1.122.939,00 |
| 12.03.2026 | 71,14 | 71,73 | 70,50 | 70,82 | -2,55% | 1.565.651,00 |
| 11.03.2026 | 72,05 | 73,12 | 70,41 | 72,67 | 0,50% | 1.703.050,00 |
| 10.03.2026 | 73,89 | 73,91 | 72,08 | 72,31 | -1,01% | 1.417.795,00 |
| 09.03.2026 | 71,12 | 73,45 | 70,32 | 73,05 | -0,14% | 1.254.568,00 |
| 06.03.2026 | 73,16 | 73,57 | 71,49 | 73,15 | -2,57% | 1.345.423,00 |
| 05.03.2026 | 74,62 | 76,30 | 73,87 | 75,08 | -0,16% | 103,00 |
| 04.03.2026 | 75,25 | 75,36 | 74,28 | 75,20 | 0,62% | 1.179.370,00 |
| 03.03.2026 | 73,27 | 75,37 | 72,67 | 74,74 | -1,10% | 1.482.733,00 |
| 02.03.2026 | 72,25 | 76,11 | 71,91 | 75,57 | -31,96% | 1.466.523,00 |
| 27.02.2026 | 114,78 | 114,82 | 110,08 | 111,08 | 41,53% | 1.720.169,00 |
| 26.02.2026 | 77,27 | 78,95 | 77,27 | 78,48 | 2,34% | 1.003.012,00 |
| 25.02.2026 | 76,16 | 77,27 | 74,93 | 76,69 | 1,79% | 1.537.324,00 |
| 24.02.2026 | 74,79 | 76,04 | 74,28 | 75,34 | 0,55% | 1.479.516,00 |
| 23.02.2026 | 78,95 | 79,24 | 74,25 | 74,93 | -6,27% | 3.446.824,00 |
| 20.02.2026 | 79,05 | 80,05 | 78,03 | 79,94 | 0,41% | 1.084.748,00 |
| 19.02.2026 | 79,65 | 80,19 | 78,47 | 79,61 | -0,89% | 988.630,00 |
| 18.02.2026 | 78,91 | 80,89 | 78,70 | 80,33 | 2,02% | 1.407.717,00 |
| 17.02.2026 | 79,71 | 80,66 | 77,93 | 78,74 | -0,75% | 2.647.482,00 |
| 13.02.2026 | 79,81 | 80,39 | 77,53 | 79,33 | 0,21% | 2.114.266,00 |
| 12.02.2026 | 82,94 | 83,97 | 77,14 | 79,17 | -4,24% | 3.377.258,00 |
| 11.02.2026 | 84,51 | 85,00 | 82,01 | 82,67 | -1,21% | 1.286.955,00 |
| 10.02.2026 | 86,59 | 87,53 | 80,72 | 83,69 | -3,83% | 2.927.499,00 |
| 09.02.2026 | 87,01 | 87,81 | 86,86 | 87,02 | -0,06% | 1.320.252,00 |
| 06.02.2026 | 86,67 | 87,68 | 86,61 | 87,07 | 2,01% | 1.371.174,00 |
| 05.02.2026 | 85,34 | 85,91 | 83,55 | 85,36 | -0,64% | 1.067.063,00 |
| 04.02.2026 | 82,93 | 86,45 | 82,62 | 85,91 | 3,69% | 1.054.534,00 |
| 03.02.2026 | 82,67 | 83,32 | 80,65 | 82,85 | 0,08% | 1.315.046,00 |
| 02.02.2026 | 83,03 | 83,10 | 81,67 | 82,79 | 0,71% | 1.021.608,00 |
| 30.01.2026 | 81,96 | 83,33 | 81,73 | 82,20 | -1,02% | 2.771.232,00 |
| 29.01.2026 | 85,07 | 85,79 | 81,82 | 83,05 | -1,32% | 2.555.394,00 |
| 28.01.2026 | 85,33 | 85,33 | 81,87 | 84,16 | -0,08% | 3.625.412,00 |
| 27.01.2026 | 85,90 | 86,09 | 83,81 | 84,23 | -1,93% | 982.670,00 |
| 26.01.2026 | 85,54 | 86,41 | 84,81 | 85,88 | 0,41% | 1.439.220,00 |
| 23.01.2026 | 87,45 | 87,45 | 84,64 | 85,53 | -1,97% | 1.289.280,00 |
| 22.01.2026 | 87,07 | 88,02 | 86,39 | 87,25 | 1,67% | 695.079,00 |
| 21.01.2026 | 85,05 | 87,06 | 84,06 | 85,82 | 1,46% | 1.420.226,00 |
| 20.01.2026 | 85,31 | 86,47 | 84,20 | 84,59 | -2,17% | 1.536.810,00 |
| 16.01.2026 | 87,00 | 87,62 | 86,28 | 86,46 | -0,39% | 1.578.018,00 |
| 15.01.2026 | 86,29 | 87,63 | 85,89 | 86,80 | 1,18% | 1.239.086,00 |
| 14.01.2026 | 84,73 | 86,01 | 83,32 | 85,79 | -0,40% | 1.095.653,00 |
| 13.01.2026 | 87,65 | 88,01 | 85,75 | 86,13 | -1,79% | 895.181,00 |
| 12.01.2026 | 86,25 | 87,91 | 85,55 | 87,71 | 1,04% | 965.708,00 |
| 09.01.2026 | 87,02 | 87,56 | 85,63 | 86,81 | 0,11% | 1.621.470,00 |
| 08.01.2026 | 86,63 | 87,33 | 86,18 | 86,71 | -0,44% | 964.320,00 |
| 07.01.2026 | 88,22 | 88,79 | 86,31 | 87,10 | -1,93% | 1.666.516,00 |
| 06.01.2026 | 88,21 | 89,23 | 87,45 | 88,81 | 0,26% | 1.537.128,00 |
| 05.01.2026 | 85,68 | 89,83 | 85,45 | 88,59 | 3,56% | 1.714.512,00 |
| 02.01.2026 | 83,37 | 85,80 | 83,29 | 85,54 | 2,47% | 1.098.668,00 |
| 31.12.2025 | 84,75 | 84,79 | 83,46 | 83,48 | -1,35% | 1.111.406,00 |
| 30.12.2025 | 85,24 | 85,24 | 84,49 | 84,63 | -0,56% | 780.584,00 |
| 29.12.2025 | 85,85 | 85,85 | 84,70 | 85,10 | -0,77% | 398.648,00 |
| 26.12.2025 | 85,50 | 86,16 | 85,47 | 85,76 | 0,05% | 705.124,00 |
| 24.12.2025 | 85,65 | 86,38 | 85,06 | 85,72 | 0,15% | 669.404,00 |
| 23.12.2025 | 85,97 | 86,35 | 85,50 | 85,59 | -0,26% | 535.145,00 |
| 22.12.2025 | 85,35 | 86,28 | 85,18 | 85,82 | 1,04% | 552.615,00 |
| 19.12.2025 | 83,54 | 84,99 | 83,54 | 84,94 | 1,97% | 2.688.722,00 |
| 18.12.2025 | 84,29 | 84,55 | 83,22 | 83,30 | -0,38% | 1.581.882,00 |
| 17.12.2025 | 85,28 | 85,83 | 83,11 | 83,62 | -1,69% | 2.701.910,00 |
| 16.12.2025 | 85,13 | 85,59 | 84,19 | 85,05 | -0,51% | 1.118.105,00 |
| 15.12.2025 | 87,15 | 87,50 | 85,15 | 85,49 | -1,25% | 1.491.088,00 |
| 12.12.2025 | 88,54 | 88,72 | 85,87 | 86,57 | -1,35% | 2.095.604,00 |
| 11.12.2025 | 86,80 | 88,55 | 86,27 | 87,76 | 1,27% | 2.339.144,00 |
| 10.12.2025 | 84,62 | 87,20 | 84,40 | 86,66 | 2,43% | 1.808.372,00 |
| 09.12.2025 | 83,66 | 86,37 | 83,23 | 84,60 | 0,97% | 1.758.776,00 |
| 08.12.2025 | 83,89 | 84,38 | 83,07 | 83,79 | -0,45% | 1.368.884,00 |
| 05.12.2025 | 82,93 | 84,46 | 82,92 | 84,17 | 1,25% | 580.564,00 |
| 04.12.2025 | 82,47 | 83,76 | 82,11 | 83,13 | 1,44% | 1.320.724,00 |
| 03.12.2025 | 80,25 | 82,15 | 80,25 | 81,95 | 2,22% | 987.658,00 |
| 02.12.2025 | 81,29 | 81,31 | 80,14 | 80,17 | -0,82% | 772.820,00 |
| 01.12.2025 | 80,52 | 81,45 | 79,21 | 80,83 | -0,62% | 1.073.026,00 |
| 28.11.2025 | 80,95 | 81,68 | 80,77 | 81,33 | 0,69% | 619.322,00 |
| 26.11.2025 | 80,63 | 81,63 | 80,34 | 80,77 | 0,47% | 463.913,00 |
| 25.11.2025 | 77,84 | 80,60 | 77,84 | 80,39 | 1,71% | 1.123.810,00 |
| 24.11.2025 | 78,89 | 79,37 | 77,42 | 79,04 | 1,37% | 864.202,00 |
| 21.11.2025 | 77,07 | 78,62 | 75,39 | 77,97 | 1,49% | 2.200.510,00 |
| 20.11.2025 | 80,68 | 81,34 | 76,68 | 76,83 | -2,85% | 1.637.136,00 |
| 19.11.2025 | 78,36 | 79,23 | 77,77 | 79,08 | 1,56% | 1.512.172,00 |