42,055$
0,63%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,10 | 42,10 | 41,75 | 42,06 | 0,63% | 7.920,00 |
| 06.03.2026 | 42,12 | 42,32 | 41,75 | 41,79 | -0,55% | 6.431,00 |
| 05.03.2026 | 42,70 | 42,85 | 42,00 | 42,02 | -1,77% | 5.615,00 |
| 04.03.2026 | 42,60 | 42,78 | 42,60 | 42,78 | 0,29% | 5.133,00 |
| 03.03.2026 | 42,60 | 42,66 | 42,60 | 42,66 | -0,05% | 2.474,00 |
| 02.03.2026 | 42,53 | 42,68 | 42,50 | 42,68 | 0,49% | 3.529,00 |
| 27.02.2026 | 42,50 | 42,75 | 42,40 | 42,47 | -0,54% | 6.549,00 |
| 26.02.2026 | 43,13 | 43,13 | 42,60 | 42,70 | -0,09% | 3.376,00 |
| 25.02.2026 | 42,72 | 42,83 | 42,68 | 42,74 | 0,13% | 5.624,00 |
| 24.02.2026 | 43,05 | 43,05 | 42,69 | 42,69 | -2,01% | 2.127,00 |
| 20.02.2026 | 43,50 | 43,94 | 43,40 | 43,56 | -0,25% | 7.214,00 |
| 19.02.2026 | 43,63 | 43,67 | 43,52 | 43,67 | -0,32% | 2.204,00 |
| 18.02.2026 | 43,74 | 43,82 | 43,74 | 43,81 | -0,19% | 2.867,00 |
| 17.02.2026 | 43,84 | 44,15 | 43,84 | 43,89 | -0,93% | 2.745,00 |
| 13.02.2026 | 43,85 | 44,37 | 43,79 | 44,30 | 1,21% | 9.504,00 |
| 12.02.2026 | 44,29 | 44,29 | 43,77 | 43,77 | -1,08% | 4.141,00 |
| 11.02.2026 | 44,37 | 44,37 | 43,96 | 44,25 | -0,27% | 5.485,00 |
| 10.02.2026 | 43,96 | 44,38 | 43,96 | 44,37 | 0,36% | 5.308,00 |
| 09.02.2026 | 44,07 | 44,21 | 43,94 | 44,21 | -0,09% | 4.084,00 |
| 06.02.2026 | 44,45 | 44,45 | 44,24 | 44,25 | 0,27% | 4.032,00 |
| 05.02.2026 | 44,10 | 44,13 | 43,98 | 44,13 | 0,59% | 2.000,00 |
| 04.02.2026 | 44,25 | 44,45 | 43,87 | 43,87 | -0,63% | 5.854,00 |
| 03.02.2026 | 44,15 | 44,15 | 43,90 | 44,15 | 0,32% | 7.186,00 |
| 02.02.2026 | 43,90 | 44,01 | 43,90 | 44,01 | 0,02% | 6.266,00 |
| 30.01.2026 | 43,87 | 44,01 | 43,87 | 44,00 | 0,39% | 9.308,00 |
| 28.01.2026 | 44,10 | 44,10 | 43,82 | 43,83 | -0,32% | 2.875,00 |
| 27.01.2026 | 44,19 | 44,19 | 43,82 | 43,97 | -0,11% | 3.286,00 |
| 26.01.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -0,70% | 1.389,00 |
| 22.01.2026 | 44,35 | 44,35 | 44,13 | 44,33 | 0,14% | 2.216,00 |
| 21.01.2026 | 44,27 | 44,35 | 44,20 | 44,27 | 0,36% | 6.289,00 |
| 20.01.2026 | 44,08 | 44,11 | 43,93 | 44,11 | 0,27% | 2.727,00 |
| 16.01.2026 | 43,95 | 44,24 | 43,95 | 43,99 | 0,21% | 14.170,00 |
| 15.01.2026 | 43,75 | 43,90 | 43,75 | 43,90 | 0,25% | 6.681,00 |
| 14.01.2026 | 43,76 | 43,83 | 43,75 | 43,79 | -0,09% | 10.784,00 |
| 13.01.2026 | 43,50 | 43,84 | 43,50 | 43,83 | -0,05% | 9.504,00 |
| 12.01.2026 | 43,74 | 43,87 | 43,74 | 43,85 | 0,34% | 2.776,00 |
| 09.01.2026 | 43,67 | 43,70 | 43,66 | 43,70 | 0,28% | 3.112,00 |
| 08.01.2026 | 43,16 | 43,58 | 43,16 | 43,58 | 1,09% | 8.905,00 |
| 07.01.2026 | 43,36 | 43,36 | 43,11 | 43,11 | -0,65% | 1.911,00 |
| 06.01.2026 | 43,57 | 43,57 | 43,31 | 43,39 | -0,44% | 3.441,00 |
| 05.01.2026 | 43,50 | 43,70 | 43,50 | 43,58 | 0,18% | 2.569,00 |
| 02.01.2026 | 43,62 | 43,62 | 43,45 | 43,50 | -0,30% | 2.889,00 |
| 31.12.2025 | 43,50 | 43,75 | 43,50 | 43,63 | 0,51% | 5.561,00 |
| 30.12.2025 | 43,27 | 43,46 | 43,27 | 43,41 | -0,05% | 3.459,00 |
| 29.12.2025 | 43,62 | 43,62 | 43,42 | 43,43 | -0,41% | 2.923,00 |
| 26.12.2025 | 43,46 | 43,61 | 43,46 | 43,61 | -0,32% | 2.200,00 |
| 24.12.2025 | 43,47 | 43,75 | 43,47 | 43,75 | 0,71% | 1.282,00 |
| 23.12.2025 | 43,99 | 43,99 | 43,28 | 43,44 | -0,18% | 6.983,00 |
| 22.12.2025 | 43,26 | 43,84 | 43,21 | 43,52 | 0,72% | 6.886,00 |
| 19.12.2025 | 44,89 | 44,89 | 43,06 | 43,21 | -3,73% | 38.774,00 |
| 18.12.2025 | 44,66 | 44,95 | 44,66 | 44,89 | 0,01% | 4.017,00 |
| 17.12.2025 | 44,76 | 44,90 | 44,76 | 44,88 | 0,29% | 3.340,00 |
| 16.12.2025 | 44,70 | 44,75 | 44,70 | 44,75 | 0,45% | 5.198,00 |
| 15.12.2025 | 44,50 | 44,70 | 44,20 | 44,55 | -0,11% | 4.962,00 |
| 12.12.2025 | 44,55 | 44,70 | 44,48 | 44,60 | -0,06% | 5.447,00 |
| 11.12.2025 | 44,55 | 44,63 | 44,46 | 44,63 | 0,51% | 3.615,00 |
| 10.12.2025 | 44,40 | 44,70 | 44,40 | 44,40 | 0,18% | 6.621,00 |
| 09.12.2025 | 44,31 | 44,39 | 44,00 | 44,32 | 0,05% | 22.494,00 |
| 08.12.2025 | 44,26 | 44,39 | 44,14 | 44,30 | 0,43% | 26.738,00 |
| 05.12.2025 | 43,89 | 44,33 | 43,89 | 44,11 | -0,27% | 6.255,00 |
| 04.12.2025 | 44,29 | 44,36 | 44,10 | 44,23 | 0,55% | 2.097,00 |
| 03.12.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 0,34% | 1.972,00 |
| 02.12.2025 | 44,01 | 44,01 | 43,84 | 43,84 | -1,04% | 3.083,00 |
| 01.12.2025 | 44,06 | 44,36 | 44,06 | 44,30 | -0,02% | 2.717,00 |
| 28.11.2025 | 44,18 | 44,31 | 44,01 | 44,31 | 0,18% | 3.876,00 |
| 26.11.2025 | 44,17 | 44,52 | 44,17 | 44,23 | -0,74% | 3.871,00 |
| 25.11.2025 | 44,20 | 44,59 | 44,20 | 44,56 | 0,32% | 4.927,00 |
| 24.11.2025 | 44,57 | 44,98 | 44,25 | 44,42 | -0,05% | 5.332,00 |
| 20.11.2025 | 44,44 | 44,44 | 44,20 | 44,44 | 0,63% | 2.136,00 |
| 19.11.2025 | 44,66 | 44,66 | 44,11 | 44,16 | -1,12% | 4.467,00 |
| 17.11.2025 | 44,86 | 44,90 | 44,66 | 44,66 | 0,00% | 4.802,00 |
| 13.11.2025 | 44,99 | 45,40 | 44,66 | 44,66 | -0,73% | 5.963,00 |
| 12.11.2025 | 45,45 | 45,48 | 44,99 | 44,99 | -0,64% | 5.309,00 |
| 11.11.2025 | 44,70 | 45,28 | 44,70 | 45,28 | -0,30% | 2.415,00 |
| 10.11.2025 | 45,48 | 46,00 | 45,42 | 45,42 | 1,15% | 2.018,00 |
| 07.11.2025 | 45,38 | 45,53 | 44,90 | 44,90 | -0,48% | 2.950,00 |
| 06.11.2025 | 44,89 | 45,12 | 44,89 | 45,12 | 0,26% | 2.427,00 |
| 05.11.2025 | 44,98 | 45,00 | 44,59 | 45,00 | 2,74% | 3.252,00 |
| 04.11.2025 | 45,00 | 45,00 | 43,80 | 43,80 | -1,49% | 9.960,00 |
| 03.11.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -0,32% | 1.062,00 |
| 31.10.2025 | 44,25 | 44,61 | 44,20 | 44,61 | 0,92% | 2.502,00 |
| 30.10.2025 | 44,15 | 44,20 | 44,00 | 44,20 | 0,34% | 9.694,00 |
| 29.10.2025 | 44,40 | 44,40 | 44,05 | 44,05 | -1,14% | 22.120,00 |
| 28.10.2025 | 44,70 | 44,70 | 44,48 | 44,56 | -0,25% | 9.139,00 |
| 27.10.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,33% | 1.607,00 |
| 24.10.2025 | 45,28 | 45,30 | 45,27 | 45,27 | -0,09% | 1.202,00 |
| 23.10.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -0,26% | 459,00 |
| 22.10.2025 | 45,00 | 45,43 | 45,00 | 45,43 | -0,07% | 2.676,00 |
| 21.10.2025 | 45,59 | 45,59 | 45,46 | 45,46 | 0,38% | 1.374,00 |
| 20.10.2025 | 44,61 | 45,29 | 44,61 | 45,29 | 1,16% | 2.222,00 |
| 17.10.2025 | 44,61 | 44,98 | 44,61 | 44,77 | 0,36% | 1.571,00 |
| 16.10.2025 | 45,67 | 45,80 | 44,61 | 44,61 | -2,62% | 18.876,00 |
| 15.10.2025 | 45,98 | 45,98 | 45,81 | 45,81 | 0,17% | 2.010,00 |
| 14.10.2025 | 45,86 | 45,86 | 45,73 | 45,73 | -0,46% | 1.614,00 |
| 13.10.2025 | 45,99 | 46,00 | 45,60 | 45,94 | 0,36% | 2.449,00 |
| 10.10.2025 | 46,03 | 46,04 | 45,66 | 45,78 | -0,86% | 15.060,00 |
| 09.10.2025 | 46,42 | 46,42 | 46,05 | 46,17 | 0,24% | 2.130,00 |
| 08.10.2025 | 46,01 | 46,25 | 46,01 | 46,06 | 0,13% | 3.417,00 |
| 07.10.2025 | 46,15 | 46,15 | 46,00 | 46,00 | -0,17% | 6.084,00 |
| 06.10.2025 | 46,50 | 46,50 | 46,08 | 46,08 | 0,48% | 2.424,00 |