47,700$
3,47%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 46,19 | 47,70 | 46,19 | 47,70 | 3,47% | 1.946,00 |
| 24.07.2025 | 46,31 | 46,48 | 46,10 | 46,10 | -0,88% | 2.440,00 |
| 23.07.2025 | 45,60 | 46,80 | 45,60 | 46,51 | 3,24% | 3.841,00 |
| 22.07.2025 | 44,24 | 45,42 | 44,24 | 45,05 | 1,62% | 7.385,00 |
| 21.07.2025 | 44,27 | 45,25 | 44,00 | 44,33 | -0,98% | 7.198,00 |
| 18.07.2025 | 46,52 | 46,52 | 44,47 | 44,77 | -3,70% | 9.526,00 |
| 17.07.2025 | 45,00 | 46,49 | 45,00 | 46,49 | 2,88% | 24.164,00 |
| 16.07.2025 | 46,03 | 46,03 | 44,76 | 45,19 | -0,68% | 8.238,00 |
| 15.07.2025 | 46,08 | 46,08 | 45,17 | 45,50 | -1,07% | 6.369,00 |
| 14.07.2025 | 45,98 | 46,02 | 45,81 | 45,99 | 0,41% | 3.048,00 |
| 11.07.2025 | 46,30 | 46,30 | 45,80 | 45,80 | -0,87% | 4.003,00 |
| 10.07.2025 | 46,86 | 46,86 | 45,94 | 46,20 | -0,88% | 7.731,00 |
| 09.07.2025 | 47,16 | 47,16 | 46,30 | 46,61 | -0,47% | 3.690,00 |
| 08.07.2025 | 47,08 | 47,14 | 46,83 | 46,83 | -0,40% | 3.543,00 |
| 07.07.2025 | 47,14 | 47,36 | 47,02 | 47,02 | -0,34% | 4.359,00 |
| 03.07.2025 | 47,22 | 47,22 | 47,18 | 47,18 | 0,15% | 2.197,00 |
| 02.07.2025 | 46,61 | 48,45 | 46,61 | 47,11 | 1,08% | 21.193,00 |
| 01.07.2025 | 46,01 | 46,90 | 46,00 | 46,61 | 1,32% | 16.794,00 |
| 30.06.2025 | 47,42 | 47,42 | 45,81 | 46,00 | 0,00% | 23.192,00 |
| 27.06.2025 | 46,98 | 46,98 | 46,00 | 46,00 | -1,73% | 215.321,00 |
| 26.06.2025 | 47,79 | 47,79 | 46,75 | 46,81 | 1,25% | 61.006,00 |
| 25.06.2025 | 46,37 | 46,37 | 45,53 | 46,23 | -0,43% | 3.758,00 |
| 24.06.2025 | 45,90 | 46,48 | 45,90 | 46,43 | 0,56% | 4.897,00 |
| 23.06.2025 | 45,04 | 46,66 | 45,04 | 46,17 | 3,22% | 7.845,00 |
| 20.06.2025 | 47,50 | 47,50 | 44,71 | 44,73 | -5,53% | 17.054,00 |
| 18.06.2025 | 48,12 | 48,18 | 47,35 | 47,35 | -1,58% | 3.814,00 |
| 17.06.2025 | 49,02 | 49,02 | 48,11 | 48,11 | -2,18% | 4.319,00 |
| 16.06.2025 | 49,23 | 49,23 | 48,89 | 49,18 | 0,19% | 2.852,00 |
| 13.06.2025 | 49,36 | 49,41 | 48,70 | 49,09 | -0,53% | 4.895,00 |
| 12.06.2025 | 49,46 | 49,46 | 49,21 | 49,35 | -0,10% | 2.686,00 |
| 11.06.2025 | 50,49 | 50,49 | 48,50 | 49,40 | -1,01% | 8.329,00 |
| 10.06.2025 | 50,05 | 50,20 | 49,90 | 49,90 | 0,52% | 3.770,00 |
| 09.06.2025 | 50,17 | 50,17 | 49,64 | 49,64 | -0,05% | 3.835,00 |
| 06.06.2025 | 50,38 | 50,38 | 49,67 | 49,67 | -0,67% | 5.223,00 |
| 05.06.2025 | 50,18 | 50,18 | 50,00 | 50,00 | 0,20% | 4.069,00 |
| 04.06.2025 | 50,20 | 50,29 | 49,85 | 49,90 | -0,20% | 5.707,00 |
| 03.06.2025 | 50,03 | 50,25 | 49,96 | 50,00 | -0,16% | 5.591,00 |
| 02.06.2025 | 50,69 | 50,69 | 50,00 | 50,08 | 0,18% | 4.702,00 |
| 30.05.2025 | 50,38 | 50,38 | 49,85 | 49,99 | -0,14% | 4.064,00 |
| 29.05.2025 | 50,22 | 50,55 | 50,01 | 50,06 | 0,12% | 5.684,00 |
| 28.05.2025 | 50,44 | 50,44 | 50,00 | 50,00 | -0,75% | 2.697,00 |
| 27.05.2025 | 50,47 | 50,47 | 50,16 | 50,38 | 0,26% | 6.386,00 |
| 23.05.2025 | 50,65 | 50,65 | 50,25 | 50,25 | -1,06% | 3.777,00 |
| 22.05.2025 | 50,41 | 50,79 | 50,41 | 50,79 | 0,30% | 2.783,00 |
| 21.05.2025 | 50,03 | 50,85 | 50,03 | 50,64 | 0,16% | 3.324,00 |
| 20.05.2025 | 50,59 | 50,60 | 50,52 | 50,56 | 0,12% | 1.697,00 |
| 19.05.2025 | 50,83 | 50,83 | 49,00 | 50,50 | -0,39% | 7.029,00 |
| 16.05.2025 | 51,43 | 51,43 | 50,69 | 50,70 | 0,20% | 2.882,00 |
| 15.05.2025 | 51,45 | 51,45 | 50,60 | 50,60 | -1,36% | 1.929,00 |
| 14.05.2025 | 50,64 | 51,70 | 50,44 | 51,30 | 2,19% | 20.977,00 |
| 13.05.2025 | 50,55 | 50,79 | 50,20 | 50,20 | -0,57% | 4.825,00 |
| 12.05.2025 | 50,49 | 50,50 | 50,20 | 50,49 | 0,18% | 2.933,00 |
| 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 |