43,130$
1,43%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,90 | 43,27 | 42,59 | 43,13 | 1,43% | 3.682,00 |
| 13.10.2026 | 42,52 | 42,98 | 42,52 | 42,52 | 0,00% | 2.934,00 |
| 12.10.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -0,82% | 1.387,00 |
| 09.10.2026 | 43,42 | 43,42 | 42,87 | 42,87 | -1,61% | 2.065,00 |
| 08.10.2026 | 43,57 | 43,57 | 43,57 | 43,57 | -0,07% | 1.294,00 |
| 07.10.2026 | 43,00 | 43,64 | 43,00 | 43,60 | 1,28% | 3.497,00 |
| 06.10.2026 | 44,00 | 45,19 | 43,05 | 43,05 | -0,29% | 2.318,00 |
| 05.10.2026 | 44,96 | 44,96 | 43,18 | 43,18 | -1,34% | 3.332,00 |
| 02.10.2026 | 45,22 | 46,25 | 43,76 | 43,76 | -1,99% | 3.981,00 |
| 01.10.2026 | 44,41 | 44,70 | 44,41 | 44,65 | -0,06% | 3.813,00 |
| 30.09.2026 | 45,99 | 45,99 | 44,68 | 44,68 | -3,22% | 4.404,00 |
| 29.09.2026 | 46,33 | 46,33 | 45,76 | 46,16 | -0,75% | 3.267,00 |
| 28.09.2026 | 42,59 | 46,51 | 42,59 | 46,51 | 8,10% | 4.282,00 |
| 25.09.2026 | 45,22 | 45,22 | 43,03 | 43,03 | -6,47% | 1.359,00 |
| 24.09.2026 | 46,90 | 46,90 | 43,24 | 46,00 | -2,95% | 3.812,00 |
| 23.09.2026 | 47,82 | 47,82 | 47,40 | 47,40 | -1,60% | 2.166,00 |
| 22.09.2026 | 48,10 | 48,17 | 47,67 | 48,17 | -0,33% | 2.515,00 |
| 21.09.2026 | 48,50 | 48,50 | 48,33 | 48,33 | 0,61% | 953,00 |
| 18.09.2026 | 47,90 | 48,04 | 47,80 | 48,04 | -0,34% | 6.101,00 |
| 17.09.2026 | 48,46 | 48,68 | 48,20 | 48,20 | 0,31% | 11.492,00 |
| 16.09.2026 | 48,82 | 48,83 | 48,05 | 48,05 | -1,46% | 8.843,00 |
| 15.09.2026 | 48,50 | 48,99 | 47,68 | 48,76 | 2,27% | 56.620,00 |
| 14.09.2026 | 48,00 | 48,22 | 47,68 | 47,68 | -0,67% | 1.805,00 |
| 11.09.2026 | 48,42 | 48,50 | 47,95 | 48,00 | -0,72% | 2.181,00 |
| 10.09.2026 | 48,10 | 48,35 | 48,10 | 48,35 | 1,43% | 673,00 |
| 09.09.2026 | 48,00 | 48,03 | 47,46 | 47,67 | -0,69% | 4.144,00 |
| 08.09.2026 | 47,53 | 48,25 | 47,05 | 48,00 | 0,52% | 5.324,00 |
| 04.09.2026 | 47,63 | 47,75 | 47,57 | 47,75 | 0,32% | 1.614,00 |
| 03.09.2026 | 47,59 | 47,60 | 47,59 | 47,60 | 1,06% | 1.235,00 |
| 02.09.2026 | 47,28 | 47,75 | 46,80 | 47,10 | -0,32% | 6.795,00 |
| 01.09.2026 | 46,80 | 47,28 | 46,80 | 47,25 | -0,05% | 1.898,00 |
| 31.08.2026 | 47,28 | 47,28 | 47,28 | 47,28 | 1,01% | 3.222,00 |
| 28.08.2026 | 47,14 | 47,14 | 46,80 | 46,80 | -1,10% | 3.121,00 |
| 27.08.2026 | 47,32 | 47,32 | 47,32 | 47,32 | -0,78% | 866,00 |
| 26.08.2026 | 47,74 | 47,74 | 47,28 | 47,69 | 1,23% | 775,00 |
| 25.08.2026 | 46,81 | 47,11 | 46,81 | 47,11 | -0,35% | 3.440,00 |
| 24.08.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -0,07% | 1.148,00 |
| 21.08.2026 | 47,64 | 47,64 | 46,91 | 47,31 | -0,92% | 1.976,00 |
| 20.08.2026 | 47,59 | 47,75 | 47,58 | 47,75 | -0,31% | 1.421,00 |
| 19.08.2026 | 47,84 | 48,00 | 47,40 | 47,90 | 1,87% | 5.928,00 |
| 18.08.2026 | 46,73 | 47,28 | 46,73 | 47,02 | 0,15% | 5.650,00 |
| 17.08.2026 | 45,47 | 46,95 | 45,44 | 46,95 | 0,95% | 6.528,00 |
| 14.08.2026 | 46,17 | 46,75 | 46,17 | 46,51 | 1,46% | 4.673,00 |
| 13.08.2026 | 46,73 | 47,24 | 45,18 | 45,84 | -1,65% | 4.809,00 |
| 12.08.2026 | 46,50 | 46,61 | 46,50 | 46,61 | -1,33% | 1.313,00 |
| 10.08.2026 | 46,38 | 47,24 | 46,38 | 47,24 | 0,75% | 3.120,00 |
| 07.08.2026 | 46,80 | 46,90 | 46,72 | 46,89 | 0,24% | 2.615,00 |
| 06.08.2026 | 46,98 | 48,21 | 46,37 | 46,78 | -0,68% | 25.498,00 |
| 05.08.2026 | 47,38 | 49,21 | 47,10 | 47,10 | -1,94% | 206.503,00 |
| 04.08.2026 | 46,81 | 48,03 | 46,56 | 48,03 | 3,09% | 8.359,00 |
| 03.08.2026 | 47,10 | 47,10 | 45,11 | 46,59 | -0,70% | 6.388,00 |
| 31.07.2026 | 45,00 | 46,92 | 45,00 | 46,92 | 4,52% | 5.007,00 |
| 30.07.2026 | 44,12 | 45,50 | 44,12 | 44,89 | 0,85% | 33.651,00 |
| 29.07.2026 | 44,02 | 44,56 | 43,82 | 44,51 | 0,59% | 6.080,00 |
| 28.07.2026 | 45,16 | 45,16 | 44,25 | 44,25 | -1,94% | 5.652,00 |
| 27.07.2026 | 44,85 | 45,22 | 44,85 | 45,13 | 0,97% | 1.933,00 |
| 24.07.2026 | 45,00 | 45,03 | 44,69 | 44,69 | -1,00% | 3.536,00 |
| 23.07.2026 | 44,85 | 45,41 | 44,18 | 45,14 | -0,40% | 7.195,00 |
| 22.07.2026 | 43,75 | 45,32 | 43,75 | 45,32 | 3,15% | 11.391,00 |
| 21.07.2026 | 45,55 | 45,55 | 43,50 | 43,93 | -4,12% | 6.339,00 |
| 20.07.2026 | 47,08 | 47,08 | 45,41 | 45,82 | -1,23% | 5.820,00 |
| 17.07.2026 | 47,30 | 48,07 | 46,17 | 46,39 | -1,92% | 6.858,00 |
| 16.07.2026 | 44,24 | 47,70 | 44,24 | 47,30 | 0,64% | 9.767,00 |
| 15.07.2026 | 46,82 | 48,00 | 46,53 | 47,00 | 1,29% | 28.664,00 |
| 14.07.2026 | 46,70 | 47,85 | 45,02 | 46,40 | 0,57% | 30.455,00 |
| 13.07.2026 | 44,36 | 46,14 | 44,30 | 46,14 | 5,71% | 37.755,00 |
| 10.07.2026 | 43,65 | 44,56 | 43,00 | 43,65 | 1,41% | 10.694,00 |
| 08.07.2026 | 44,00 | 44,00 | 42,65 | 43,04 | -2,93% | 11.956,00 |
| 07.07.2026 | 43,60 | 44,34 | 43,60 | 44,34 | -0,74% | 1.271,00 |
| 06.07.2026 | 44,67 | 44,67 | 43,72 | 44,67 | 0,00% | 2.147,00 |
| 02.07.2026 | 44,03 | 44,76 | 44,03 | 44,67 | 0,04% | 6.218,00 |
| 01.07.2026 | 43,20 | 44,65 | 43,20 | 44,65 | 3,79% | 6.374,00 |
| 30.06.2026 | 42,60 | 43,05 | 42,52 | 43,02 | -0,91% | 11.771,00 |
| 29.06.2026 | 43,35 | 43,59 | 42,81 | 43,42 | -0,95% | 4.760,00 |
| 26.06.2026 | 43,88 | 44,10 | 42,80 | 43,83 | 1,15% | 198.642,00 |
| 25.06.2026 | 43,92 | 44,14 | 42,82 | 43,33 | -1,21% | 12.951,00 |
| 24.06.2026 | 43,57 | 43,97 | 42,91 | 43,86 | 1,46% | 9.943,00 |
| 23.06.2026 | 42,90 | 44,55 | 42,81 | 43,23 | 0,56% | 4.520,00 |
| 22.06.2026 | 43,75 | 43,75 | 42,58 | 42,99 | -1,92% | 6.683,00 |
| 18.06.2026 | 41,28 | 44,50 | 41,28 | 43,83 | 4,46% | 20.297,00 |
| 17.06.2026 | 41,31 | 41,96 | 41,31 | 41,96 | 1,28% | 3.801,00 |
| 16.06.2026 | 42,29 | 42,81 | 41,31 | 41,43 | -2,56% | 16.796,00 |
| 15.06.2026 | 43,53 | 43,53 | 42,52 | 42,52 | -2,54% | 2.190,00 |
| 12.06.2026 | 42,83 | 43,63 | 42,80 | 43,63 | 1,00% | 3.576,00 |
| 11.06.2026 | 42,47 | 43,25 | 42,28 | 43,20 | 1,67% | 4.220,00 |
| 10.06.2026 | 42,09 | 42,49 | 42,09 | 42,49 | 0,45% | 3.788,00 |
| 09.06.2026 | 41,83 | 42,30 | 41,83 | 42,30 | 0,57% | 4.815,00 |
| 08.06.2026 | 42,07 | 42,07 | 42,06 | 42,06 | -0,36% | 5.040,00 |
| 05.06.2026 | 41,66 | 42,57 | 41,66 | 42,21 | 0,76% | 6.811,00 |
| 04.06.2026 | 41,32 | 42,03 | 41,32 | 41,89 | 1,23% | 5.016,00 |
| 03.06.2026 | 41,71 | 42,20 | 41,31 | 41,38 | -1,55% | 11.198,00 |
| 02.06.2026 | 41,71 | 42,16 | 41,71 | 42,03 | 0,77% | 5.715,00 |
| 01.06.2026 | 41,77 | 42,53 | 41,53 | 41,71 | -0,43% | 4.778,00 |
| 29.05.2026 | 42,02 | 42,40 | 41,89 | 41,89 | -3,23% | 9.345,00 |
| 28.05.2026 | 41,61 | 43,29 | 41,61 | 43,29 | 4,06% | 8.966,00 |
| 27.05.2026 | 41,84 | 42,25 | 41,60 | 41,60 | 0,00% | 3.901,00 |
| 26.05.2026 | 42,08 | 42,78 | 41,60 | 41,60 | -0,29% | 5.124,00 |
| 22.05.2026 | 41,90 | 42,16 | 41,46 | 41,72 | -0,90% | 4.467,00 |
| 21.05.2026 | 43,65 | 43,65 | 42,10 | 42,10 | -1,10% | 8.079,00 |
| 20.05.2026 | 42,98 | 43,00 | 42,57 | 42,57 | 1,07% | 2.856,00 |