52,110$
-1,19%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 53,98 | 54,00 | 52,45 | 53,50 | -0,13% | 1.572,00 |
| 25.11.2024 | 53,00 | 53,57 | 53,00 | 53,57 | 1,44% | 843,00 |
| 20.11.2024 | 54,74 | 54,74 | 52,81 | 52,81 | -2,20% | 1.906,00 |
| 19.11.2024 | 54,17 | 54,51 | 53,01 | 54,00 | 0,00% | 4.199,00 |
| 18.11.2024 | 54,56 | 54,70 | 54,00 | 54,00 | -1,37% | 1.584,00 |
| 15.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 1,48% | 356,00 |
| 14.11.2024 | 54,00 | 54,00 | 53,95 | 53,95 | -1,01% | 1.058,00 |
| 13.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | 1.295,00 |
| 12.11.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 3,21% | 123,00 |
| 11.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1.100,00 |
| 08.11.2024 | 52,75 | 53,03 | 52,75 | 53,00 | -0,47% | 1.454,00 |
| 06.11.2024 | 53,55 | 53,55 | 53,25 | 53,25 | -0,50% | 1.081,00 |
| 05.11.2024 | 52,79 | 53,66 | 52,65 | 53,52 | 0,04% | 3.632,00 |
| 04.11.2024 | 53,05 | 54,00 | 53,05 | 53,50 | -2,07% | 1.960,00 |
| 01.11.2024 | 54,13 | 54,63 | 52,00 | 54,63 | 2,53% | 1.954,00 |
| 30.10.2024 | 53,05 | 53,28 | 52,35 | 53,28 | -0,91% | 1.443,00 |
| 29.10.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -0,44% | 615,00 |
| 28.10.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,34% | 570,00 |
| 24.10.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,26% | 717,00 |
| 23.10.2024 | 53,72 | 54,06 | 53,72 | 54,06 | -0,11% | 708,00 |
| 21.10.2024 | 53,79 | 54,12 | 53,79 | 54,12 | 0,22% | 779,00 |
| 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 |