43,910$
-1,46%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 44,25 | 44,56 | 43,91 | 43,91 | -1,46% | 3.227,00 |
| 17.04.2026 | 43,92 | 44,56 | 43,92 | 44,56 | -0,49% | 11.911,00 |
| 16.04.2026 | 45,30 | 45,30 | 44,78 | 44,78 | -3,09% | 2.594,00 |
| 15.04.2026 | 44,82 | 47,00 | 43,31 | 46,21 | 2,26% | 11.635,00 |
| 14.04.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -1,12% | 2.092,00 |
| 13.04.2026 | 44,62 | 46,00 | 44,62 | 45,70 | 2,31% | 4.868,00 |
| 10.04.2026 | 44,67 | 44,67 | 44,67 | 44,67 | -1,89% | 1.987,00 |
| 09.04.2026 | 44,74 | 45,53 | 44,26 | 45,53 | 0,84% | 5.648,00 |
| 08.04.2026 | 44,50 | 45,15 | 44,47 | 45,15 | 4,41% | 7.874,00 |
| 07.04.2026 | 42,76 | 43,25 | 42,76 | 43,25 | 1,09% | 3.344,00 |
| 06.04.2026 | 41,95 | 42,78 | 41,95 | 42,78 | 2,30% | 5.315,00 |
| 02.04.2026 | 42,00 | 42,05 | 41,82 | 41,82 | -0,10% | 3.492,00 |
| 01.04.2026 | 43,95 | 44,10 | 41,86 | 41,86 | -4,53% | 8.117,00 |
| 31.03.2026 | 44,13 | 44,34 | 43,78 | 43,85 | -0,89% | 4.507,00 |
| 30.03.2026 | 43,62 | 44,35 | 43,62 | 44,24 | 2,59% | 6.017,00 |
| 27.03.2026 | 43,78 | 44,29 | 42,86 | 43,13 | -1,73% | 4.062,00 |
| 26.03.2026 | 43,58 | 44,29 | 43,08 | 43,89 | 0,33% | 5.590,00 |
| 25.03.2026 | 44,94 | 44,99 | 43,74 | 43,74 | -4,64% | 7.928,00 |
| 24.03.2026 | 44,75 | 46,10 | 44,75 | 45,87 | 1,96% | 26.318,00 |
| 23.03.2026 | 43,95 | 45,10 | 43,40 | 44,99 | 1,83% | 26.866,00 |
| 20.03.2026 | 42,05 | 44,18 | 41,86 | 44,18 | 4,79% | 40.049,00 |
| 19.03.2026 | 41,82 | 42,20 | 41,34 | 42,16 | 1,76% | 31.515,00 |
| 18.03.2026 | 41,01 | 41,43 | 40,68 | 41,43 | 0,34% | 24.602,00 |
| 17.03.2026 | 41,42 | 41,42 | 41,25 | 41,29 | 0,22% | 3.344,00 |
| 16.03.2026 | 41,26 | 41,36 | 41,20 | 41,20 | 0,34% | 2.013,00 |
| 13.03.2026 | 41,36 | 41,52 | 41,06 | 41,06 | -0,70% | 4.067,00 |
| 12.03.2026 | 41,35 | 41,65 | 41,35 | 41,35 | -0,05% | 3.651,00 |
| 11.03.2026 | 42,02 | 42,02 | 41,37 | 41,37 | -0,19% | 3.305,00 |
| 10.03.2026 | 41,95 | 42,08 | 41,35 | 41,45 | -1,44% | 8.693,00 |
| 09.03.2026 | 42,10 | 42,10 | 41,75 | 42,06 | 0,63% | 7.920,00 |
| 06.03.2026 | 42,12 | 42,32 | 41,75 | 41,79 | -0,55% | 6.431,00 |
| 05.03.2026 | 42,70 | 42,85 | 42,00 | 42,02 | -1,77% | 5.615,00 |
| 04.03.2026 | 42,60 | 42,78 | 42,60 | 42,78 | 0,29% | 5.133,00 |
| 03.03.2026 | 42,60 | 42,66 | 42,60 | 42,66 | -0,05% | 2.474,00 |
| 02.03.2026 | 42,53 | 42,68 | 42,50 | 42,68 | 0,49% | 3.529,00 |
| 27.02.2026 | 42,50 | 42,75 | 42,40 | 42,47 | -0,54% | 6.549,00 |
| 26.02.2026 | 43,13 | 43,13 | 42,60 | 42,70 | -0,09% | 3.376,00 |
| 25.02.2026 | 42,72 | 42,83 | 42,68 | 42,74 | 0,13% | 5.624,00 |
| 24.02.2026 | 43,05 | 43,05 | 42,69 | 42,69 | -2,01% | 2.127,00 |
| 20.02.2026 | 43,50 | 43,94 | 43,40 | 43,56 | -0,25% | 7.214,00 |
| 19.02.2026 | 43,63 | 43,67 | 43,52 | 43,67 | -0,32% | 2.204,00 |
| 18.02.2026 | 43,74 | 43,82 | 43,74 | 43,81 | -0,19% | 2.867,00 |
| 17.02.2026 | 43,84 | 44,15 | 43,84 | 43,89 | -0,93% | 2.745,00 |
| 13.02.2026 | 43,85 | 44,37 | 43,79 | 44,30 | 1,21% | 9.504,00 |
| 12.02.2026 | 44,29 | 44,29 | 43,77 | 43,77 | -1,08% | 4.141,00 |
| 11.02.2026 | 44,37 | 44,37 | 43,96 | 44,25 | -0,27% | 5.485,00 |
| 10.02.2026 | 43,96 | 44,38 | 43,96 | 44,37 | 0,36% | 5.308,00 |
| 09.02.2026 | 44,07 | 44,21 | 43,94 | 44,21 | -0,09% | 4.084,00 |
| 06.02.2026 | 44,45 | 44,45 | 44,24 | 44,25 | 0,27% | 4.032,00 |
| 05.02.2026 | 44,10 | 44,13 | 43,98 | 44,13 | 0,59% | 2.000,00 |
| 04.02.2026 | 44,25 | 44,45 | 43,87 | 43,87 | -0,63% | 5.854,00 |
| 03.02.2026 | 44,15 | 44,15 | 43,90 | 44,15 | 0,32% | 7.186,00 |
| 02.02.2026 | 43,90 | 44,01 | 43,90 | 44,01 | 0,02% | 6.266,00 |
| 30.01.2026 | 43,87 | 44,01 | 43,87 | 44,00 | 0,39% | 9.308,00 |
| 28.01.2026 | 44,10 | 44,10 | 43,82 | 43,83 | -0,32% | 2.875,00 |
| 27.01.2026 | 44,19 | 44,19 | 43,82 | 43,97 | -0,11% | 3.286,00 |
| 26.01.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -0,70% | 1.389,00 |
| 22.01.2026 | 44,35 | 44,35 | 44,13 | 44,33 | 0,14% | 2.216,00 |
| 21.01.2026 | 44,27 | 44,35 | 44,20 | 44,27 | 0,36% | 6.289,00 |
| 20.01.2026 | 44,08 | 44,11 | 43,93 | 44,11 | 0,27% | 2.727,00 |
| 16.01.2026 | 43,95 | 44,24 | 43,95 | 43,99 | 0,21% | 14.170,00 |
| 15.01.2026 | 43,75 | 43,90 | 43,75 | 43,90 | 0,25% | 6.681,00 |
| 14.01.2026 | 43,76 | 43,83 | 43,75 | 43,79 | -0,09% | 10.784,00 |
| 13.01.2026 | 43,50 | 43,84 | 43,50 | 43,83 | -0,05% | 9.504,00 |
| 12.01.2026 | 43,74 | 43,87 | 43,74 | 43,85 | 0,34% | 2.776,00 |
| 09.01.2026 | 43,67 | 43,70 | 43,66 | 43,70 | 0,28% | 3.112,00 |
| 08.01.2026 | 43,16 | 43,58 | 43,16 | 43,58 | 1,09% | 8.905,00 |
| 07.01.2026 | 43,36 | 43,36 | 43,11 | 43,11 | -0,65% | 1.911,00 |
| 06.01.2026 | 43,57 | 43,57 | 43,31 | 43,39 | -0,44% | 3.441,00 |
| 05.01.2026 | 43,50 | 43,70 | 43,50 | 43,58 | 0,18% | 2.569,00 |
| 02.01.2026 | 43,62 | 43,62 | 43,45 | 43,50 | -0,30% | 2.889,00 |
| 31.12.2025 | 43,50 | 43,75 | 43,50 | 43,63 | 0,51% | 5.561,00 |
| 30.12.2025 | 43,27 | 43,46 | 43,27 | 43,41 | -0,05% | 3.459,00 |
| 29.12.2025 | 43,62 | 43,62 | 43,42 | 43,43 | -0,41% | 2.923,00 |
| 26.12.2025 | 43,46 | 43,61 | 43,46 | 43,61 | -0,32% | 2.200,00 |
| 24.12.2025 | 43,47 | 43,75 | 43,47 | 43,75 | 0,71% | 1.282,00 |
| 23.12.2025 | 43,99 | 43,99 | 43,28 | 43,44 | -0,18% | 6.983,00 |
| 22.12.2025 | 43,26 | 43,84 | 43,21 | 43,52 | 0,72% | 6.886,00 |
| 19.12.2025 | 44,89 | 44,89 | 43,06 | 43,21 | -3,73% | 38.774,00 |
| 18.12.2025 | 44,66 | 44,95 | 44,66 | 44,89 | 0,01% | 4.017,00 |
| 17.12.2025 | 44,76 | 44,90 | 44,76 | 44,88 | 0,29% | 3.340,00 |
| 16.12.2025 | 44,70 | 44,75 | 44,70 | 44,75 | 0,45% | 5.198,00 |
| 15.12.2025 | 44,50 | 44,70 | 44,20 | 44,55 | -0,11% | 4.962,00 |
| 12.12.2025 | 44,55 | 44,70 | 44,48 | 44,60 | -0,06% | 5.447,00 |
| 11.12.2025 | 44,55 | 44,63 | 44,46 | 44,63 | 0,51% | 3.615,00 |
| 10.12.2025 | 44,40 | 44,70 | 44,40 | 44,40 | 0,18% | 6.621,00 |
| 09.12.2025 | 44,31 | 44,39 | 44,00 | 44,32 | 0,05% | 22.494,00 |
| 08.12.2025 | 44,26 | 44,39 | 44,14 | 44,30 | 0,43% | 26.738,00 |
| 05.12.2025 | 43,89 | 44,33 | 43,89 | 44,11 | -0,27% | 6.255,00 |
| 04.12.2025 | 44,29 | 44,36 | 44,10 | 44,23 | 0,55% | 2.097,00 |
| 03.12.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 0,34% | 1.972,00 |
| 02.12.2025 | 44,01 | 44,01 | 43,84 | 43,84 | -1,04% | 3.083,00 |
| 01.12.2025 | 44,06 | 44,36 | 44,06 | 44,30 | -0,02% | 2.717,00 |
| 28.11.2025 | 44,18 | 44,31 | 44,01 | 44,31 | 0,18% | 3.876,00 |
| 26.11.2025 | 44,17 | 44,52 | 44,17 | 44,23 | -0,74% | 3.871,00 |
| 25.11.2025 | 44,20 | 44,59 | 44,20 | 44,56 | 0,32% | 4.927,00 |
| 24.11.2025 | 44,57 | 44,98 | 44,25 | 44,42 | -0,05% | 5.332,00 |
| 20.11.2025 | 44,44 | 44,44 | 44,20 | 44,44 | 0,63% | 2.136,00 |
| 19.11.2025 | 44,66 | 44,66 | 44,11 | 44,16 | -1,12% | 4.467,00 |
| 17.11.2025 | 44,86 | 44,90 | 44,66 | 44,66 | 0,00% | 4.802,00 |