2,580$
-5,49%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,69 | 2,73 | 2,55 | 2,58 | -5,49% | 87.118,00 |
| 29.08.2025 | 2,75 | 2,83 | 2,66 | 2,73 | -0,73% | 66.164,00 |
| 28.08.2025 | 2,80 | 2,85 | 2,73 | 2,75 | -0,36% | 69.688,00 |
| 27.08.2025 | 2,86 | 2,97 | 2,75 | 2,76 | -4,66% | 46.256,00 |
| 26.08.2025 | 2,75 | 2,91 | 2,75 | 2,90 | 5,66% | 50.146,00 |
| 25.08.2025 | 3,01 | 3,04 | 2,73 | 2,74 | -10,75% | 89.003,00 |
| 22.08.2025 | 2,83 | 3,13 | 2,83 | 3,07 | 8,10% | 79.007,00 |
| 21.08.2025 | 2,85 | 2,92 | 2,81 | 2,84 | -0,70% | 22.818,00 |
| 20.08.2025 | 3,05 | 3,05 | 2,84 | 2,86 | -5,30% | 64.185,00 |
| 19.08.2025 | 3,17 | 3,30 | 2,97 | 3,02 | -6,50% | 74.677,00 |
| 18.08.2025 | 3,62 | 3,65 | 3,14 | 3,23 | -14,10% | 210.649,00 |
| 15.08.2025 | 3,90 | 3,90 | 3,61 | 3,76 | -3,59% | 71.714,00 |
| 14.08.2025 | 4,06 | 4,09 | 3,82 | 3,90 | -4,65% | 106.414,00 |
| 13.08.2025 | 4,12 | 4,14 | 3,91 | 4,09 | -0,97% | 57.749,00 |
| 12.08.2025 | 3,96 | 4,15 | 3,88 | 4,13 | 5,36% | 58.843,00 |
| 11.08.2025 | 3,98 | 3,99 | 3,87 | 3,92 | -1,26% | 62.033,00 |
| 08.08.2025 | 3,85 | 4,02 | 3,79 | 3,97 | 3,39% | 30.865,00 |
| 07.08.2025 | 3,96 | 4,02 | 3,80 | 3,84 | -1,79% | 28.094,00 |
| 06.08.2025 | 3,79 | 4,02 | 3,71 | 3,91 | -2,01% | 58.911,00 |
| 05.08.2025 | 3,93 | 4,04 | 3,85 | 3,99 | 2,05% | 45.585,00 |
| 04.08.2025 | 3,71 | 3,97 | 3,65 | 3,91 | 5,96% | 46.785,00 |
| 01.08.2025 | 4,03 | 4,03 | 3,68 | 3,69 | -9,34% | 37.543,00 |
| 31.07.2025 | 4,05 | 4,10 | 3,99 | 4,07 | 1,24% | 38.300,00 |
| 30.07.2025 | 3,95 | 4,11 | 3,90 | 4,02 | 1,01% | 55.317,00 |
| 29.07.2025 | 3,94 | 4,03 | 3,85 | 3,98 | 3,11% | 57.706,00 |
| 28.07.2025 | 4,11 | 4,11 | 3,85 | 3,86 | -6,08% | 70.838,00 |
| 25.07.2025 | 4,28 | 4,28 | 4,11 | 4,11 | -3,52% | 38.390,00 |
| 24.07.2025 | 4,13 | 4,30 | 4,05 | 4,26 | 3,15% | 45.395,00 |
| 23.07.2025 | 4,08 | 4,16 | 3,99 | 4,13 | 2,48% | 39.770,00 |
| 22.07.2025 | 3,78 | 4,06 | 3,76 | 4,03 | 3,07% | 87.256,00 |
| 21.07.2025 | 3,98 | 4,04 | 3,85 | 3,91 | -2,01% | 62.320,00 |
| 18.07.2025 | 4,08 | 4,17 | 3,95 | 3,99 | -1,24% | 91.482,00 |
| 17.07.2025 | 3,77 | 4,06 | 3,77 | 4,04 | 6,32% | 195.763,00 |
| 16.07.2025 | 3,62 | 3,85 | 3,62 | 3,80 | 7,04% | 98.116,00 |
| 15.07.2025 | 3,61 | 3,71 | 3,53 | 3,55 | -2,20% | 110.010,00 |
| 14.07.2025 | 3,75 | 3,75 | 3,41 | 3,63 | -3,20% | 184.412,00 |
| 11.07.2025 | 3,95 | 3,95 | 3,73 | 3,75 | -5,06% | 80.742,00 |
| 10.07.2025 | 3,84 | 4,00 | 3,78 | 3,95 | -1,99% | 159.906,00 |
| 09.07.2025 | 3,94 | 4,06 | 3,84 | 4,03 | 2,03% | 78.729,00 |
| 08.07.2025 | 4,16 | 4,20 | 3,92 | 3,95 | -5,50% | 142.607,00 |
| 07.07.2025 | 4,68 | 4,70 | 4,16 | 4,18 | -12,00% | 187.168,00 |
| 03.07.2025 | 4,83 | 4,88 | 4,63 | 4,75 | -1,66% | 36.255,00 |
| 02.07.2025 | 4,26 | 4,88 | 4,23 | 4,83 | 12,85% | 165.034,00 |
| 01.07.2025 | 4,38 | 4,56 | 4,18 | 4,28 | -3,49% | 125.243,00 |
| 30.06.2025 | 4,84 | 4,84 | 4,40 | 4,44 | -8,37% | 195.990,00 |
| 27.06.2025 | 4,64 | 4,87 | 4,56 | 4,84 | 4,31% | 1.613.725,00 |
| 26.06.2025 | 4,40 | 4,68 | 4,30 | 4,64 | 5,22% | 153.965,00 |
| 25.06.2025 | 4,39 | 4,50 | 4,31 | 4,41 | 1,38% | 118.595,00 |
| 24.06.2025 | 4,27 | 4,38 | 4,12 | 4,35 | 1,87% | 121.139,00 |
| 23.06.2025 | 4,07 | 4,37 | 4,06 | 4,27 | 1,43% | 173.457,00 |
| 20.06.2025 | 4,60 | 4,65 | 4,08 | 4,21 | -8,87% | 180.613,00 |
| 18.06.2025 | 4,48 | 4,71 | 4,48 | 4,62 | 2,67% | 66.051,00 |
| 17.06.2025 | 4,54 | 4,57 | 4,34 | 4,50 | -1,75% | 124.034,00 |
| 16.06.2025 | 4,50 | 4,86 | 4,40 | 4,58 | 0,66% | 130.250,00 |
| 13.06.2025 | 4,98 | 4,98 | 4,50 | 4,55 | -10,78% | 173.080,00 |
| 12.06.2025 | 5,08 | 5,21 | 5,01 | 5,10 | -0,58% | 115.593,00 |
| 11.06.2025 | 5,19 | 5,29 | 5,11 | 5,13 | -0,97% | 90.260,00 |
| 10.06.2025 | 5,28 | 5,40 | 5,04 | 5,18 | -1,71% | 151.467,00 |
| 09.06.2025 | 5,30 | 5,46 | 5,21 | 5,27 | 0,76% | 146.782,00 |
| 06.06.2025 | 5,32 | 5,41 | 5,03 | 5,23 | -0,19% | 173.506,00 |
| 05.06.2025 | 5,30 | 5,45 | 5,15 | 5,24 | -2,42% | 270.235,00 |
| 04.06.2025 | 5,44 | 5,59 | 5,29 | 5,37 | -0,19% | 227.644,00 |
| 03.06.2025 | 5,39 | 5,60 | 5,26 | 5,38 | 0,19% | 137.590,00 |
| 02.06.2025 | 5,50 | 5,77 | 5,21 | 5,37 | -1,29% | 267.802,00 |
| 30.05.2025 | 5,44 | 5,53 | 5,11 | 5,44 | 0,00% | 234.427,00 |
| 29.05.2025 | 5,23 | 5,53 | 5,02 | 5,44 | 4,02% | 227.304,00 |
| 28.05.2025 | 4,86 | 5,39 | 4,78 | 5,23 | 9,41% | 358.639,00 |
| 27.05.2025 | 4,69 | 5,15 | 4,54 | 4,78 | 5,29% | 271.297,00 |
| 23.05.2025 | 4,24 | 4,55 | 4,23 | 4,54 | 6,32% | 161.241,00 |
| 22.05.2025 | 4,53 | 4,62 | 4,21 | 4,27 | -0,47% | 204.321,00 |
| 21.05.2025 | 4,60 | 4,60 | 4,21 | 4,29 | -7,34% | 83.225,00 |
| 20.05.2025 | 4,34 | 4,69 | 4,29 | 4,63 | 6,44% | 168.091,00 |
| 19.05.2025 | 4,06 | 4,85 | 4,06 | 4,35 | 8,75% | 277.334,00 |
| 16.05.2025 | 3,96 | 4,49 | 3,95 | 4,00 | 3,36% | 119.813,00 |
| 15.05.2025 | 3,62 | 4,13 | 3,62 | 3,87 | 7,20% | 78.061,00 |
| 14.05.2025 | 4,10 | 4,19 | 3,56 | 3,61 | -8,84% | 73.224,00 |
| 13.05.2025 | 4,16 | 4,39 | 3,81 | 3,96 | -3,88% | 96.416,00 |
| 12.05.2025 | 4,05 | 4,20 | 4,04 | 4,12 | 2,23% | 83.300,00 |
| 09.05.2025 | 3,87 | 4,03 | 3,76 | 4,03 | 6,61% | 91.479,00 |
| 08.05.2025 | 3,73 | 3,85 | 3,73 | 3,78 | 1,34% | 34.231,00 |
| 07.05.2025 | 3,70 | 3,80 | 3,68 | 3,73 | 2,19% | 31.782,00 |
| 06.05.2025 | 3,55 | 3,66 | 3,53 | 3,65 | 1,11% | 28.006,00 |
| 05.05.2025 | 3,45 | 3,64 | 3,45 | 3,61 | 2,27% | 63.117,00 |
| 02.05.2025 | 3,57 | 3,75 | 3,42 | 3,53 | 2,47% | 63.355,00 |
| 01.05.2025 | 3,50 | 3,63 | 3,40 | 3,45 | -0,72% | 79.485,00 |
| 30.04.2025 | 3,44 | 3,50 | 3,36 | 3,47 | 1,46% | 35.030,00 |
| 29.04.2025 | 3,43 | 3,53 | 3,29 | 3,42 | -0,87% | 60.333,00 |
| 28.04.2025 | 3,49 | 3,59 | 3,37 | 3,45 | -0,86% | 47.811,00 |
| 25.04.2025 | 3,53 | 3,60 | 3,36 | 3,48 | -5,69% | 51.734,00 |
| 24.04.2025 | 3,55 | 3,77 | 3,39 | 3,69 | 0,27% | 120.608,00 |
| 23.04.2025 | 3,70 | 3,70 | 3,35 | 3,68 | 3,66% | 51.382,00 |
| 22.04.2025 | 3,70 | 3,75 | 3,43 | 3,55 | -0,84% | 92.678,00 |
| 21.04.2025 | 3,35 | 3,66 | 3,17 | 3,58 | 6,87% | 184.129,00 |
| 17.04.2025 | 3,25 | 3,38 | 3,04 | 3,35 | 3,40% | 162.020,00 |
| 16.04.2025 | 2,93 | 3,25 | 2,91 | 3,24 | 8,00% | 37.291,00 |
| 15.04.2025 | 3,02 | 3,02 | 2,97 | 3,00 | 0,33% | 20.395,00 |
| 14.04.2025 | 2,96 | 3,02 | 2,83 | 2,99 | -1,32% | 20.486,00 |
| 11.04.2025 | 3,00 | 3,04 | 2,93 | 3,03 | 1,00% | 17.126,00 |
| 10.04.2025 | 2,99 | 3,01 | 2,93 | 3,00 | 1,69% | 19.678,00 |
| 09.04.2025 | 2,72 | 2,98 | 2,58 | 2,95 | 6,69% | 17.226,00 |