80,650$
-0,14%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 80,43 | 80,72 | 79,39 | 80,65 | -0,14% | 1.106.927,00 |
| 08.09.2026 | 81,02 | 82,05 | 79,86 | 80,76 | -0,90% | 1.603.187,00 |
| 04.09.2026 | 81,79 | 82,10 | 80,78 | 81,49 | -0,96% | 648.928,00 |
| 03.09.2026 | 80,95 | 82,31 | 80,74 | 82,28 | 2,84% | 784.734,00 |
| 02.09.2026 | 78,85 | 81,71 | 78,85 | 80,01 | 1,48% | 742.056,00 |
| 01.09.2026 | 79,78 | 81,04 | 78,69 | 78,84 | -2,40% | 662.985,00 |
| 31.08.2026 | 81,05 | 81,23 | 80,64 | 80,78 | -0,63% | 620.629,00 |
| 28.08.2026 | 81,04 | 81,66 | 80,79 | 81,29 | 0,59% | 899.218,00 |
| 27.08.2026 | 80,41 | 81,21 | 80,02 | 80,81 | 0,05% | 1.074.879,00 |
| 26.08.2026 | 79,97 | 81,15 | 78,53 | 80,77 | 1,50% | 922.072,00 |
| 25.08.2026 | 80,93 | 81,12 | 79,57 | 79,58 | -1,51% | 1.227.053,00 |
| 24.08.2026 | 80,96 | 82,16 | 80,47 | 80,80 | -0,20% | 702.508,00 |
| 21.08.2026 | 80,64 | 81,70 | 80,61 | 80,96 | 1,35% | 1.143.365,00 |
| 20.08.2026 | 82,65 | 82,82 | 79,83 | 79,88 | -3,43% | 988.271,00 |
| 19.08.2026 | 84,15 | 84,54 | 82,60 | 82,72 | -1,21% | 1.216.865,00 |
| 18.08.2026 | 83,91 | 84,65 | 83,23 | 83,73 | -0,31% | 805.634,00 |
| 17.08.2026 | 85,24 | 85,96 | 83,92 | 83,99 | -1,90% | 994.140,00 |
| 14.08.2026 | 85,77 | 86,19 | 85,23 | 85,62 | -0,07% | 579.778,00 |
| 13.08.2026 | 85,89 | 86,04 | 84,25 | 85,68 | 0,87% | 822.538,00 |
| 12.08.2026 | 84,52 | 85,20 | 84,09 | 84,94 | 0,64% | 815.318,00 |
| 11.08.2026 | 83,81 | 85,28 | 83,81 | 84,40 | 0,86% | 861.637,00 |
| 10.08.2026 | 82,73 | 84,12 | 82,47 | 83,68 | 0,71% | 933.818,00 |
| 07.08.2026 | 83,28 | 83,66 | 82,70 | 83,09 | -0,36% | 673.486,00 |
| 06.08.2026 | 85,09 | 85,19 | 83,13 | 83,39 | -1,09% | 739.864,00 |
| 05.08.2026 | 85,00 | 85,55 | 83,55 | 84,31 | 0,31% | 866.905,00 |
| 04.08.2026 | 84,12 | 84,80 | 83,89 | 84,05 | 0,57% | 978.588,00 |
| 03.08.2026 | 82,87 | 83,77 | 82,03 | 83,57 | 0,80% | 1.111.930,00 |
| 31.07.2026 | 82,86 | 83,33 | 81,92 | 82,91 | 0,34% | 868.785,00 |
| 30.07.2026 | 83,09 | 83,09 | 80,60 | 82,63 | 0,87% | 1.108.308,00 |
| 29.07.2026 | 83,91 | 84,59 | 81,84 | 81,92 | -3,21% | 1.744.664,00 |
| 28.07.2026 | 79,94 | 84,84 | 79,94 | 84,64 | 2,76% | 1.656.774,00 |
| 27.07.2026 | 81,79 | 83,04 | 81,74 | 82,37 | 1,92% | 1.205.308,00 |
| 24.07.2026 | 79,74 | 80,90 | 79,34 | 80,82 | 1,58% | 1.231.092,00 |
| 23.07.2026 | 78,96 | 80,51 | 78,77 | 79,56 | 0,32% | 1.400.875,00 |
| 22.07.2026 | 78,39 | 79,58 | 77,15 | 79,31 | 2,19% | 1.707.909,00 |
| 21.07.2026 | 77,45 | 77,81 | 76,67 | 77,61 | 0,18% | 1.245.186,00 |
| 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% | 1.020.552,00 |
| 15.07.2026 | 76,61 | 79,00 | 76,46 | 78,75 | 3,16% | 1.896.153,00 |
| 14.07.2026 | 75,20 | 76,49 | 75,12 | 76,34 | 1,52% | 946.790,00 |
| 13.07.2026 | 75,34 | 75,94 | 74,70 | 75,20 | 0,00% | 814.990,00 |
| 10.07.2026 | 76,30 | 77,01 | 74,64 | 75,20 | -0,71% | 1.072.209,00 |
| 09.07.2026 | 73,62 | 76,79 | 73,62 | 75,74 | 3,31% | 1.507.033,00 |
| 08.07.2026 | 74,50 | 74,87 | 72,46 | 73,31 | -2,21% | 1.186.270,00 |
| 07.07.2026 | 75,36 | 75,74 | 74,61 | 74,97 | -0,16% | 1.065.185,00 |
| 06.07.2026 | 73,32 | 75,13 | 73,26 | 75,09 | 2,62% | 1.084.614,00 |
| 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% | 1.453.567,00 |
| 30.06.2026 | 68,30 | 70,37 | 68,23 | 69,77 | 2,63% | 1.353.687,00 |
| 29.06.2026 | 69,10 | 69,91 | 67,81 | 67,98 | -1,86% | 2.344.172,00 |
| 26.06.2026 | 70,56 | 70,82 | 68,02 | 69,27 | -3,08% | 3.465.234,00 |
| 25.06.2026 | 72,98 | 73,87 | 71,04 | 71,47 | -1,93% | 1.652.641,00 |
| 24.06.2026 | 73,90 | 73,90 | 72,12 | 72,88 | -0,92% | 1.384.038,00 |
| 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 | 0,37% | 1.341.063,00 |
| 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% | 1.395.180,00 |
| 16.06.2026 | 74,00 | 74,64 | 73,66 | 74,26 | 1,48% | 988.749,00 |
| 15.06.2026 | 74,00 | 74,75 | 73,15 | 73,18 | 0,72% | 1.059.671,00 |
| 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% | 1.172.700,00 |
| 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% | 1.393.596,00 |
| 08.06.2026 | 70,61 | 71,46 | 70,26 | 70,33 | -0,55% | 1.150.884,00 |
| 05.06.2026 | 71,59 | 71,66 | 70,28 | 70,72 | -0,98% | 1.168.194,00 |
| 04.06.2026 | 70,00 | 71,47 | 69,71 | 71,42 | 2,96% | 1.681.661,00 |
| 03.06.2026 | 68,79 | 69,37 | 67,96 | 69,37 | -0,01% | 1.339.203,00 |
| 02.06.2026 | 68,93 | 69,85 | 68,39 | 69,38 | 0,07% | 1.192.726,00 |
| 01.06.2026 | 69,16 | 70,42 | 68,81 | 69,33 | -1,17% | 1.624.090,00 |
| 29.05.2026 | 69,62 | 71,41 | 69,60 | 70,15 | -0,28% | 1.550.295,00 |
| 28.05.2026 | 69,66 | 70,61 | 69,00 | 70,35 | -0,40% | 1.662.109,00 |
| 27.05.2026 | 72,43 | 72,43 | 70,15 | 70,63 | -2,74% | 1.562.598,00 |
| 26.05.2026 | 72,53 | 73,04 | 72,17 | 72,62 | 0,04% | 841.059,00 |
| 22.05.2026 | 73,33 | 73,66 | 72,04 | 72,59 | -0,06% | 1.222.840,00 |
| 21.05.2026 | 72,68 | 73,28 | 71,49 | 72,63 | -0,60% | 1.746.799,00 |
| 20.05.2026 | 72,91 | 73,69 | 72,13 | 73,07 | 0,63% | 1.138.272,00 |
| 19.05.2026 | 74,05 | 74,08 | 72,49 | 72,61 | -1,93% | 1.037.787,00 |
| 18.05.2026 | 74,28 | 75,76 | 73,91 | 74,04 | -0,39% | 958.796,00 |
| 15.05.2026 | 74,84 | 75,31 | 73,44 | 74,33 | -0,93% | 1.219.416,00 |
| 14.05.2026 | 75,21 | 75,93 | 74,35 | 75,03 | 0,75% | 985.096,00 |
| 13.05.2026 | 74,64 | 74,78 | 73,53 | 74,47 | -0,71% | 1.412.993,00 |
| 12.05.2026 | 74,24 | 75,26 | 73,13 | 75,00 | 0,54% | 1.626.355,00 |
| 11.05.2026 | 76,88 | 76,88 | 73,50 | 74,60 | -2,48% | 2.145.200,00 |
| 08.05.2026 | 76,28 | 76,83 | 75,48 | 76,50 | 0,45% | 1.013.464,00 |
| 07.05.2026 | 78,66 | 78,96 | 75,61 | 76,16 | -2,96% | 1.635.217,00 |
| 06.05.2026 | 78,63 | 79,12 | 77,78 | 78,48 | 0,94% | 1.030.373,00 |
| 05.05.2026 | 76,73 | 77,98 | 76,51 | 77,75 | 1,82% | 690.990,00 |
| 04.05.2026 | 77,63 | 77,69 | 75,35 | 76,36 | -0,87% | 1.102.859,00 |
| 01.05.2026 | 78,82 | 79,04 | 76,71 | 77,03 | -2,26% | 1.193.571,00 |
| 30.04.2026 | 76,80 | 79,00 | 76,71 | 78,81 | 1,89% | 753.324,00 |
| 29.04.2026 | 77,80 | 78,11 | 76,71 | 77,35 | -1,01% | 971.841,00 |
| 28.04.2026 | 77,58 | 78,94 | 77,42 | 78,14 | 0,46% | 1.142.860,00 |
| 27.04.2026 | 77,20 | 78,45 | 77,03 | 77,78 | 0,76% | 1.351.135,00 |
| 24.04.2026 | 76,99 | 78,09 | 76,57 | 77,19 | 0,39% | 1.073.034,00 |
| 23.04.2026 | 75,99 | 79,91 | 75,78 | 76,89 | -0,62% | 2.841.821,00 |
| 22.04.2026 | 81,40 | 82,47 | 77,29 | 77,37 | -5,96% | 2.436.567,00 |
| 21.04.2026 | 80,53 | 83,82 | 80,53 | 82,27 | 0,75% | 1.605.054,00 |
| 20.04.2026 | 81,86 | 83,01 | 81,31 | 81,66 | -0,80% | 889.799,00 |
| 17.04.2026 | 82,65 | 83,72 | 81,60 | 82,32 | 1,93% | 1.251.321,00 |