54,000$
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 54,00 | 54,00 | 53,50 | 54,00 | 0,00% | 1.101,00 |
| 16.10.2024 | 54,25 | 54,25 | 54,00 | 54,00 | -0,17% | 566,00 |
| 15.10.2024 | 53,54 | 54,09 | 53,54 | 54,09 | 0,17% | 913,00 |
| 11.10.2024 | 54,65 | 54,65 | 54,00 | 54,00 | -0,99% | 2.410,00 |
| 09.10.2024 | 53,66 | 54,54 | 53,50 | 54,54 | 1,51% | 1.616,00 |
| 08.10.2024 | 53,88 | 53,88 | 53,73 | 53,73 | 0,43% | 728,00 |
| 07.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 1.384,00 |
| 04.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 506,00 |
| 30.09.2024 | 52,51 | 54,90 | 52,51 | 53,50 | -2,55% | 1.046,00 |
| 27.09.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -0,09% | 562,00 |
| 26.09.2024 | 51,68 | 54,95 | 51,68 | 54,95 | 3,06% | 1.403,00 |
| 25.09.2024 | 53,06 | 54,49 | 53,06 | 53,32 | 0,57% | 1.708,00 |
| 24.09.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -1,91% | 244,00 |
| 23.09.2024 | 53,19 | 54,10 | 53,19 | 54,05 | 2,37% | 1.064,00 |
| 20.09.2024 | 52,76 | 53,85 | 52,76 | 52,80 | -0,94% | 1.008,00 |
| 19.09.2024 | 53,00 | 53,30 | 53,00 | 53,30 | 1,49% | 924,00 |
| 18.09.2024 | 54,53 | 54,53 | 52,52 | 52,52 | -2,81% | 2.631,00 |
| 17.09.2024 | 53,60 | 54,53 | 53,60 | 54,04 | -0,84% | 967,00 |
| 16.09.2024 | 54,94 | 54,94 | 54,50 | 54,50 | 1,40% | 442,00 |
| 13.09.2024 | 54,90 | 54,90 | 53,75 | 53,75 | -1,19% | 1.190,00 |
| 12.09.2024 | 53,49 | 54,74 | 53,49 | 54,40 | 0,93% | 3.880,00 |
| 11.09.2024 | 53,10 | 53,90 | 53,10 | 53,90 | -1,41% | 643,00 |
| 10.09.2024 | 53,15 | 54,67 | 53,15 | 54,67 | 1,69% | 1.308,00 |
| 09.09.2024 | 52,61 | 53,99 | 52,00 | 53,76 | -3,14% | 2.413,00 |
| 06.09.2024 | 55,80 | 55,80 | 53,90 | 55,50 | 0,00% | 1.152,00 |
| 05.09.2024 | 54,80 | 55,75 | 54,80 | 55,50 | 1,28% | 1.040,00 |
| 04.09.2024 | 55,30 | 55,30 | 52,61 | 54,80 | -1,90% | 4.442,00 |
| 03.09.2024 | 55,50 | 55,86 | 55,50 | 55,86 | -0,07% | 957,00 |
| 30.08.2024 | 55,99 | 55,99 | 54,48 | 55,90 | 2,61% | 3.850,00 |
| 29.08.2024 | 51,96 | 54,48 | 51,96 | 54,48 | 4,85% | 4.156,00 |
| 28.08.2024 | 50,59 | 51,97 | 50,37 | 51,96 | 7,13% | 3.177,00 |
| 27.08.2024 | 48,00 | 48,50 | 47,93 | 48,50 | 2,11% | 2.417,00 |
| 26.08.2024 | 46,50 | 47,50 | 46,50 | 47,50 | 0,04% | 3.470,00 |
| 23.08.2024 | 47,25 | 47,50 | 47,06 | 47,48 | 0,54% | 7.233,00 |
| 22.08.2024 | 46,65 | 47,24 | 46,65 | 47,23 | 1,23% | 738,00 |
| 21.08.2024 | 46,80 | 46,80 | 46,65 | 46,65 | -0,66% | 1.819,00 |
| 19.08.2024 | 46,96 | 46,96 | 46,96 | 46,96 | 2,09% | 847,00 |
| 16.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,33% | 471,00 |
| 15.08.2024 | 46,26 | 47,00 | 46,15 | 46,15 | -2,41% | 3.858,00 |
| 14.08.2024 | 47,00 | 47,29 | 47,00 | 47,29 | 2,56% | 1.049,00 |
| 13.08.2024 | 45,64 | 47,00 | 45,51 | 46,11 | 1,34% | 2.030,00 |
| 12.08.2024 | 44,98 | 45,50 | 44,67 | 45,50 | 1,13% | 29.928,00 |
| 09.08.2024 | 43,90 | 44,99 | 43,50 | 44,99 | 4,34% | 126.605,00 |
| 08.08.2024 | 44,00 | 44,00 | 43,12 | 43,12 | 0,02% | 4.754,00 |
| 07.08.2024 | 44,00 | 44,00 | 43,06 | 43,11 | 0,26% | 60.982,00 |
| 06.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,05% | 3.364,00 |
| 05.08.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,00% | 251,00 |
| 01.08.2024 | 43,05 | 43,06 | 43,02 | 43,02 | 0,02% | 4.946,00 |
| 31.07.2024 | 43,00 | 43,01 | 42,99 | 43,01 | 0,73% | 7.536,00 |
| 30.07.2024 | 42,70 | 42,80 | 42,65 | 42,70 | -0,23% | 2.279,00 |
| 16.07.2024 | 42,31 | 42,80 | 42,31 | 42,80 | -0,44% | 954,00 |
| 15.07.2024 | 42,99 | 42,99 | 42,99 | 42,99 | 1,97% | 239,00 |
| 12.07.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -1,95% | 1.164,00 |
| 11.07.2024 | 42,66 | 43,00 | 42,66 | 43,00 | 2,26% | 533,00 |
| 03.07.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,02% | 216,00 |
| 02.07.2024 | 42,01 | 42,06 | 42,01 | 42,06 | -2,25% | 326,00 |
| 01.07.2024 | 43,05 | 43,05 | 43,03 | 43,03 | 0,07% | 599,00 |
| 26.06.2024 | 42,98 | 43,00 | 42,98 | 43,00 | 1,06% | 438,00 |
| 25.06.2024 | 42,61 | 42,61 | 42,55 | 42,55 | 2,53% | 427,00 |
| 24.06.2024 | 43,23 | 43,23 | 41,50 | 41,50 | 3,52% | 903,00 |
| 21.06.2024 | 39,90 | 41,40 | 39,90 | 40,09 | -1,96% | 1.814,00 |
| 20.06.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 2,74% | 457,00 |
| 14.06.2024 | 39,77 | 39,80 | 39,72 | 39,80 | -2,55% | 881,00 |
| 12.06.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -2,69% | 392,00 |
| 11.06.2024 | 41,97 | 41,97 | 41,97 | 41,97 | -6,57% | 530,00 |
| 10.06.2024 | 44,95 | 44,95 | 44,92 | 44,92 | 1,77% | 906,00 |
| 07.06.2024 | 44,12 | 44,14 | 44,10 | 44,14 | 3,86% | 1.142,00 |
| 06.06.2024 | 40,98 | 42,50 | 39,87 | 42,50 | 4,83% | 2.154,00 |
| 05.06.2024 | 40,10 | 40,54 | 40,10 | 40,54 | 2,22% | 4.129,00 |
| 04.06.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -0,70% | 339,00 |
| 29.05.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 0,00% | 1.295,00 |
| 24.05.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 1,50% | 292,00 |
| 23.05.2024 | 39,37 | 39,37 | 39,35 | 39,35 | -0,03% | 1.224,00 |
| 22.05.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,03% | 304,00 |
| 20.05.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,00% | 453,00 |
| 17.05.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,13% | 1.153,00 |
| 14.05.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,13% | 722,00 |
| 10.05.2024 | 39,30 | 39,30 | 39,25 | 39,25 | -0,96% | 1.441,00 |
| 09.05.2024 | 39,70 | 39,70 | 39,63 | 39,63 | 1,05% | 591,00 |
| 03.05.2024 | 39,22 | 39,22 | 39,20 | 39,22 | 0,05% | 844,00 |
| 02.05.2024 | 39,24 | 39,25 | 39,20 | 39,20 | 0,00% | 2.236,00 |
| 30.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 270,00 |
| 29.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,13% | 745,00 |
| 24.04.2024 | 39,60 | 39,60 | 39,15 | 39,15 | -1,14% | 4.216,00 |
| 23.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 129,00 |
| 22.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 361,00 |
| 19.04.2024 | 39,61 | 39,64 | 39,60 | 39,60 | -1,59% | 1.466,00 |
| 18.04.2024 | 40,25 | 40,25 | 39,71 | 40,24 | -0,02% | 671,00 |
| 17.04.2024 | 40,25 | 40,26 | 40,25 | 40,25 | 0,00% | 1.193,00 |
| 16.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | 466,00 |
| 15.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,76% | 1.093,00 |
| 11.04.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 0,13% | 230,00 |
| 10.04.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -0,43% | 483,00 |
| 08.04.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,03% | 706,00 |
| 05.04.2024 | 40,25 | 40,69 | 40,20 | 40,69 | 1,20% | 655,00 |
| 04.04.2024 | 40,20 | 40,21 | 40,20 | 40,21 | -1,61% | 640,00 |
| 02.04.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,44% | 526,00 |
| 28.03.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -0,76% | 327,00 |
| 27.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 272,00 |
| 22.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,20% | 230,00 |