4,750$
-1,66%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 2,72 | 2,91 | 2,72 | 2,77 | 7,17% | 31.609,00 |
| 07.04.2025 | 2,53 | 2,70 | 2,42 | 2,58 | -4,80% | 82.111,00 |
| 04.04.2025 | 2,64 | 2,84 | 2,62 | 2,71 | -1,81% | 10.719,00 |
| 03.04.2025 | 3,03 | 3,04 | 2,72 | 2,76 | -8,00% | 18.917,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,94 | 3,00 | 1,01% | 17.439,00 |
| 01.04.2025 | 3,05 | 3,06 | 2,84 | 2,97 | -1,33% | 51.818,00 |
| 31.03.2025 | 2,90 | 3,16 | 2,70 | 3,01 | 5,61% | 110.885,00 |
| 28.03.2025 | 2,84 | 2,94 | 2,76 | 2,85 | 1,42% | 25.691,00 |
| 27.03.2025 | 2,69 | 2,84 | 2,69 | 2,81 | 2,48% | 12.116,00 |
| 26.03.2025 | 2,78 | 2,80 | 2,72 | 2,74 | -1,72% | 16.793,00 |
| 25.03.2025 | 2,56 | 2,79 | 2,56 | 2,79 | 3,72% | 10.427,00 |
| 24.03.2025 | 2,62 | 2,69 | 2,58 | 2,69 | 0,79% | 12.541,00 |
| 21.03.2025 | 2,51 | 2,76 | 2,50 | 2,67 | 1,10% | 27.829,00 |
| 20.03.2025 | 2,49 | 2,71 | 2,46 | 2,64 | 3,53% | 28.215,00 |
| 19.03.2025 | 2,32 | 2,55 | 2,32 | 2,55 | 6,25% | 7.882,00 |
| 18.03.2025 | 2,44 | 2,45 | 2,40 | 2,40 | 0,84% | 4.437,00 |
| 17.03.2025 | 2,39 | 2,39 | 2,33 | 2,38 | 1,28% | 1.991,00 |
| 14.03.2025 | 2,39 | 2,39 | 2,34 | 2,35 | -2,08% | 3.778,00 |
| 13.03.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 1,27% | 2.187,00 |
| 12.03.2025 | 2,15 | 2,49 | 2,15 | 2,37 | 6,76% | 22.011,00 |
| 11.03.2025 | 2,20 | 2,40 | 2,08 | 2,22 | -4,31% | 11.282,00 |
| 10.03.2025 | 2,26 | 2,33 | 2,26 | 2,32 | -2,11% | 4.979,00 |
| 07.03.2025 | 2,26 | 2,37 | 2,26 | 2,37 | -0,42% | 9.989,00 |
| 06.03.2025 | 2,38 | 2,39 | 2,15 | 2,38 | -0,42% | 5.201,00 |
| 05.03.2025 | 2,41 | 2,50 | 2,10 | 2,39 | -4,02% | 9.247,00 |
| 04.03.2025 | 2,45 | 2,49 | 2,21 | 2,49 | 1,63% | 16.468,00 |
| 03.03.2025 | 2,64 | 2,64 | 2,44 | 2,45 | -5,59% | 4.221,00 |
| 28.02.2025 | 2,51 | 2,66 | 2,40 | 2,60 | 1,37% | 6.780,00 |
| 27.02.2025 | 2,62 | 2,67 | 2,49 | 2,56 | -2,29% | 24.654,00 |
| 26.02.2025 | 2,51 | 2,62 | 2,40 | 2,62 | 4,38% | 20.620,00 |
| 25.02.2025 | 2,57 | 2,63 | 2,49 | 2,51 | -5,99% | 19.964,00 |
| 24.02.2025 | 2,60 | 2,79 | 2,56 | 2,67 | -1,11% | 30.779,00 |
| 21.02.2025 | 2,80 | 2,80 | 2,65 | 2,70 | -3,23% | 2.755,00 |
| 20.02.2025 | 2,80 | 2,83 | 2,70 | 2,79 | -1,41% | 5.175,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -0,35% | 5.199,00 |
| 18.02.2025 | 2,81 | 2,95 | 2,81 | 2,84 | -0,70% | 8.607,00 |
| 14.02.2025 | 2,80 | 2,99 | 2,79 | 2,86 | 4,00% | 13.551,00 |
| 13.02.2025 | 2,71 | 2,76 | 2,63 | 2,75 | 3,00% | 5.021,00 |
| 12.02.2025 | 2,55 | 2,73 | 2,51 | 2,67 | 1,52% | 20.808,00 |
| 11.02.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -3,31% | 14.948,00 |
| 10.02.2025 | 2,74 | 2,74 | 2,63 | 2,72 | 0,37% | 11.787,00 |