45,940$
0,36%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 46,00 | 46,01 | 45,82 | 45,86 | 0,09% | 14.653,00 |
| 01.10.2025 | 46,03 | 46,03 | 45,82 | 45,82 | -0,56% | 3.516,00 |
| 30.09.2025 | 47,00 | 47,00 | 46,03 | 46,08 | -0,56% | 4.386,00 |
| 29.09.2025 | 47,90 | 47,90 | 46,34 | 46,34 | -2,93% | 2.668,00 |
| 26.09.2025 | 47,32 | 47,74 | 47,17 | 47,74 | 1,90% | 2.026,00 |
| 25.09.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 1,04% | 1.047,00 |
| 24.09.2025 | 46,00 | 46,37 | 46,00 | 46,37 | 0,43% | 2.367,00 |
| 23.09.2025 | 46,10 | 46,32 | 46,00 | 46,17 | 0,44% | 3.843,00 |
| 22.09.2025 | 45,70 | 46,15 | 45,70 | 45,97 | -2,09% | 4.048,00 |
| 19.09.2025 | 46,10 | 47,05 | 46,10 | 46,95 | 2,15% | 22.403,00 |
| 18.09.2025 | 45,55 | 45,96 | 45,55 | 45,96 | -1,29% | 3.095,00 |
| 17.09.2025 | 45,26 | 46,56 | 45,26 | 46,56 | 2,47% | 4.639,00 |
| 16.09.2025 | 45,23 | 46,21 | 45,23 | 45,44 | -0,33% | 4.439,00 |
| 15.09.2025 | 45,70 | 45,88 | 45,50 | 45,59 | 1,00% | 2.979,00 |
| 12.09.2025 | 46,35 | 46,36 | 45,12 | 45,14 | -2,99% | 11.793,00 |
| 11.09.2025 | 46,93 | 46,93 | 46,39 | 46,53 | -1,38% | 5.746,00 |
| 10.09.2025 | 47,18 | 47,18 | 47,05 | 47,18 | -0,15% | 2.055,00 |
| 09.09.2025 | 46,85 | 47,76 | 46,85 | 47,25 | 0,53% | 2.965,00 |
| 08.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,66% | 2.578,00 |
| 05.09.2025 | 47,50 | 47,50 | 47,25 | 47,31 | -0,15% | 3.141,00 |
| 04.09.2025 | 47,20 | 47,39 | 47,02 | 47,38 | 0,54% | 3.279,00 |
| 03.09.2025 | 47,09 | 47,13 | 47,06 | 47,13 | 0,14% | 2.771,00 |
| 02.09.2025 | 47,15 | 47,15 | 47,06 | 47,06 | -0,44% | 2.789,00 |
| 29.08.2025 | 47,50 | 47,50 | 47,24 | 47,27 | -0,11% | 2.402,00 |
| 28.08.2025 | 47,70 | 47,70 | 47,32 | 47,32 | -1,40% | 5.233,00 |
| 27.08.2025 | 47,84 | 48,52 | 47,84 | 47,99 | -0,25% | 4.983,00 |
| 26.08.2025 | 48,52 | 48,55 | 48,11 | 48,11 | -0,89% | 2.439,00 |
| 25.08.2025 | 48,58 | 48,61 | 48,54 | 48,54 | -0,25% | 3.593,00 |
| 22.08.2025 | 48,10 | 48,85 | 48,10 | 48,66 | 2,98% | 8.856,00 |
| 21.08.2025 | 47,71 | 47,71 | 47,12 | 47,25 | -2,03% | 2.814,00 |
| 20.08.2025 | 46,75 | 48,23 | 46,75 | 48,23 | 2,77% | 2.914,00 |
| 19.08.2025 | 46,75 | 47,11 | 46,75 | 46,93 | 1,01% | 1.877,00 |
| 18.08.2025 | 46,81 | 46,81 | 46,41 | 46,46 | -0,19% | 7.141,00 |
| 15.08.2025 | 46,34 | 47,34 | 46,24 | 46,55 | -0,66% | 6.087,00 |
| 14.08.2025 | 47,33 | 47,33 | 46,35 | 46,86 | 0,26% | 4.167,00 |
| 13.08.2025 | 46,70 | 46,75 | 46,70 | 46,74 | -0,28% | 3.306,00 |
| 12.08.2025 | 46,29 | 46,87 | 46,27 | 46,87 | 1,36% | 10.539,00 |
| 11.08.2025 | 45,87 | 46,24 | 45,81 | 46,24 | 0,39% | 6.066,00 |
| 08.08.2025 | 46,61 | 46,87 | 46,00 | 46,06 | -0,60% | 6.507,00 |
| 07.08.2025 | 46,40 | 46,40 | 46,31 | 46,34 | -1,05% | 2.928,00 |
| 06.08.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -0,04% | 1.523,00 |
| 05.08.2025 | 45,75 | 47,15 | 45,75 | 46,85 | 1,85% | 3.995,00 |
| 04.08.2025 | 45,99 | 46,06 | 45,99 | 46,00 | 0,55% | 3.034,00 |
| 01.08.2025 | 45,95 | 46,29 | 45,75 | 45,75 | -0,65% | 12.799,00 |
| 31.07.2025 | 47,92 | 47,92 | 45,97 | 46,05 | -1,03% | 2.156,00 |
| 30.07.2025 | 48,20 | 48,50 | 46,25 | 46,53 | -1,19% | 4.990,00 |
| 29.07.2025 | 46,87 | 48,00 | 46,87 | 47,09 | -1,94% | 3.613,00 |
| 28.07.2025 | 47,24 | 48,02 | 47,24 | 48,02 | 0,67% | 4.290,00 |
| 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 |