50,400$
-0,34%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 50,82 | 50,94 | 50,19 | 50,40 | -0,34% | 5.160,00 |
| 07.05.2025 | 50,68 | 50,68 | 50,57 | 50,57 | 0,61% | 1.376,00 |
| 06.05.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -1,87% | 546,00 |
| 05.05.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,21% | 1.501,00 |
| 02.05.2025 | 50,98 | 51,33 | 50,61 | 51,33 | 1,10% | 4.338,00 |
| 01.05.2025 | 50,77 | 50,77 | 50,77 | 50,77 | 0,02% | 110,00 |
| 30.04.2025 | 51,31 | 51,31 | 50,56 | 50,76 | -1,30% | 3.950,00 |
| 29.04.2025 | 51,39 | 51,54 | 50,93 | 51,43 | -0,02% | 7.209,00 |
| 28.04.2025 | 50,53 | 51,44 | 50,53 | 51,44 | 0,90% | 2.921,00 |
| 25.04.2025 | 51,13 | 51,14 | 50,98 | 50,98 | -0,31% | 4.635,00 |
| 24.04.2025 | 51,23 | 51,23 | 50,81 | 51,14 | 1,11% | 4.949,00 |
| 23.04.2025 | 50,93 | 51,99 | 50,58 | 50,58 | -0,57% | 16.675,00 |
| 22.04.2025 | 49,93 | 50,93 | 49,93 | 50,87 | 1,86% | 8.680,00 |
| 17.04.2025 | 49,70 | 49,94 | 49,70 | 49,94 | 0,93% | 3.415,00 |
| 16.04.2025 | 49,67 | 49,67 | 49,48 | 49,48 | -0,22% | 1.877,00 |
| 15.04.2025 | 49,73 | 49,94 | 49,59 | 49,59 | -0,54% | 2.525,00 |
| 14.04.2025 | 50,00 | 50,26 | 49,86 | 49,86 | -0,74% | 2.213,00 |
| 11.04.2025 | 50,00 | 50,23 | 50,00 | 50,23 | -0,20% | 1.312,00 |
| 10.04.2025 | 48,00 | 50,89 | 48,00 | 50,33 | -0,12% | 1.800,00 |
| 09.04.2025 | 49,69 | 50,53 | 49,55 | 50,39 | 1,31% | 7.794,00 |
| 08.04.2025 | 50,18 | 50,18 | 49,74 | 49,74 | 1,26% | 2.119,00 |
| 07.04.2025 | 47,18 | 49,39 | 47,18 | 49,12 | 0,24% | 2.606,00 |
| 04.04.2025 | 49,25 | 49,25 | 48,30 | 49,00 | -3,69% | 4.219,00 |
| 03.04.2025 | 50,46 | 50,88 | 50,09 | 50,88 | -1,34% | 1.860,00 |
| 02.04.2025 | 50,81 | 51,90 | 50,81 | 51,57 | 1,82% | 2.208,00 |
| 01.04.2025 | 50,73 | 50,73 | 50,65 | 50,65 | -0,65% | 2.785,00 |
| 31.03.2025 | 50,83 | 51,01 | 50,83 | 50,98 | -1,75% | 790,00 |
| 28.03.2025 | 51,01 | 51,89 | 50,21 | 51,89 | 1,66% | 2.413,00 |
| 27.03.2025 | 51,11 | 51,11 | 51,04 | 51,04 | -0,50% | 516,00 |
| 26.03.2025 | 50,97 | 51,30 | 50,94 | 51,30 | 0,59% | 10.679,00 |
| 24.03.2025 | 51,19 | 51,30 | 51,00 | 51,00 | -0,58% | 992,00 |
| 21.03.2025 | 50,53 | 51,30 | 50,22 | 51,30 | 0,96% | 1.742,00 |
| 20.03.2025 | 50,90 | 51,20 | 50,56 | 50,81 | 0,49% | 2.879,00 |
| 19.03.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -1,83% | 673,00 |
| 18.03.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -0,94% | 807,00 |
| 17.03.2025 | 51,37 | 51,99 | 51,37 | 51,99 | 1,54% | 1.236,00 |
| 14.03.2025 | 51,30 | 51,30 | 51,20 | 51,20 | -0,68% | 865,00 |
| 13.03.2025 | 49,67 | 51,55 | 49,56 | 51,55 | 5,08% | 3.446,00 |
| 12.03.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,61% | 372,00 |
| 11.03.2025 | 49,50 | 49,68 | 49,36 | 49,36 | 0,00% | 1.958,00 |
| 10.03.2025 | 50,10 | 50,68 | 49,36 | 49,36 | -0,74% | 2.059,00 |
| 07.03.2025 | 50,11 | 50,11 | 49,73 | 49,73 | -1,29% | 1.289,00 |
| 06.03.2025 | 48,78 | 50,38 | 48,78 | 50,38 | -2,80% | 1.300,00 |
| 05.03.2025 | 51,83 | 51,83 | 51,83 | 51,83 | 5,35% | 119,00 |
| 04.03.2025 | 49,69 | 49,86 | 49,11 | 49,20 | -2,96% | 1.690,00 |
| 27.02.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,40% | 859,00 |
| 26.02.2025 | 50,00 | 50,90 | 48,75 | 50,00 | 0,81% | 3.362,00 |
| 25.02.2025 | 49,79 | 50,01 | 49,10 | 49,60 | 0,10% | 2.947,00 |
| 24.02.2025 | 50,25 | 50,25 | 49,55 | 49,55 | -2,00% | 1.609,00 |
| 20.02.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -0,20% | 669,00 |
| 19.02.2025 | 50,89 | 50,89 | 50,66 | 50,66 | -0,49% | 1.689,00 |
| 18.02.2025 | 51,75 | 51,99 | 50,91 | 50,91 | -1,70% | 1.215,00 |
| 14.02.2025 | 51,20 | 52,13 | 51,20 | 51,79 | 1,15% | 1.428,00 |
| 13.02.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,02% | 312,00 |
| 12.02.2025 | 51,21 | 51,21 | 51,21 | 51,21 | -0,12% | 408,00 |
| 11.02.2025 | 51,31 | 51,55 | 51,27 | 51,27 | -0,08% | 754,00 |
| 10.02.2025 | 51,31 | 51,31 | 51,31 | 51,31 | -0,52% | 531,00 |
| 07.02.2025 | 52,00 | 52,00 | 51,25 | 51,58 | -0,90% | 1.161,00 |
| 06.02.2025 | 52,06 | 52,06 | 52,05 | 52,05 | -0,02% | 1.796,00 |
| 05.02.2025 | 52,75 | 52,75 | 52,06 | 52,06 | -0,38% | 918,00 |
| 04.02.2025 | 52,06 | 52,26 | 52,05 | 52,26 | 0,40% | 1.487,00 |
| 03.02.2025 | 52,07 | 52,50 | 52,05 | 52,05 | -1,53% | 1.149,00 |
| 31.01.2025 | 52,10 | 52,86 | 52,10 | 52,86 | 0,11% | 581,00 |
| 29.01.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,04% | 538,00 |
| 28.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,08% | 185,00 |
| 27.01.2025 | 52,66 | 54,20 | 52,66 | 52,74 | 0,23% | 1.229,00 |
| 24.01.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -0,74% | 177,00 |
| 23.01.2025 | 54,69 | 54,69 | 53,01 | 53,01 | 1,20% | 2.110,00 |
| 22.01.2025 | 52,37 | 52,70 | 52,37 | 52,38 | -1,62% | 3.628,00 |
| 21.01.2025 | 53,06 | 53,24 | 53,06 | 53,24 | -0,17% | 1.260,00 |
| 17.01.2025 | 53,20 | 53,33 | 53,20 | 53,33 | -1,19% | 2.293,00 |
| 16.01.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 1,08% | 386,00 |
| 15.01.2025 | 53,49 | 53,49 | 53,40 | 53,40 | -0,45% | 1.296,00 |
| 14.01.2025 | 53,90 | 54,26 | 53,64 | 53,64 | 0,79% | 1.050,00 |
| 13.01.2025 | 54,00 | 54,00 | 53,22 | 53,22 | -0,19% | 467,00 |
| 10.01.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,07% | 102,00 |
| 08.01.2025 | 53,10 | 55,00 | 53,10 | 53,36 | 0,28% | 3.029,00 |
| 07.01.2025 | 53,30 | 54,75 | 52,33 | 53,21 | -0,58% | 1.389,00 |
| 06.01.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,34% | 151,00 |
| 03.01.2025 | 53,99 | 54,21 | 53,25 | 53,34 | -2,98% | 864,00 |
| 02.01.2025 | 52,42 | 54,98 | 52,35 | 54,98 | 4,43% | 1.073,00 |
| 31.12.2024 | 52,31 | 54,77 | 52,31 | 52,65 | 0,08% | 8.389,00 |
| 30.12.2024 | 52,32 | 54,95 | 52,32 | 52,61 | -0,06% | 3.985,00 |
| 27.12.2024 | 52,10 | 54,00 | 52,02 | 52,64 | -1,85% | 2.200,00 |
| 26.12.2024 | 55,00 | 55,00 | 53,03 | 53,63 | -1,97% | 2.340,00 |
| 23.12.2024 | 54,71 | 54,71 | 54,71 | 54,71 | 4,79% | 431,00 |
| 20.12.2024 | 52,50 | 55,85 | 52,00 | 52,21 | -1,29% | 12.941,00 |
| 19.12.2024 | 52,12 | 54,31 | 51,81 | 52,89 | 1,50% | 8.951,00 |
| 18.12.2024 | 53,52 | 54,25 | 52,11 | 52,11 | -1,19% | 2.754,00 |
| 17.12.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,01% | 562,00 |
| 16.12.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -2,04% | 548,00 |
| 13.12.2024 | 54,39 | 54,39 | 54,39 | 54,39 | -0,07% | 145,00 |
| 12.12.2024 | 53,64 | 54,43 | 53,64 | 54,43 | -0,13% | 778,00 |
| 11.12.2024 | 54,09 | 54,50 | 54,09 | 54,50 | 0,00% | 403,00 |
| 10.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,75% | 398,00 |
| 09.12.2024 | 53,79 | 53,79 | 53,04 | 53,04 | -2,41% | 1.492,00 |
| 06.12.2024 | 54,40 | 54,50 | 54,28 | 54,35 | -0,28% | 1.662,00 |
| 04.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,04% | 1.097,00 |
| 02.12.2024 | 54,50 | 54,50 | 54,48 | 54,48 | -0,04% | 590,00 |
| 29.11.2024 | 54,72 | 54,72 | 54,50 | 54,50 | 1,87% | 451,00 |