2,595$
1,37%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 2,78 | 2,78 | 2,67 | 2,71 | -1,09% | 3.017,00 |
| 06.02.2025 | 2,81 | 2,84 | 2,61 | 2,74 | -3,52% | 36.766,00 |
| 05.02.2025 | 2,79 | 2,85 | 2,75 | 2,84 | 0,71% | 18.099,00 |
| 04.02.2025 | 2,81 | 2,88 | 2,74 | 2,82 | -1,05% | 13.739,00 |
| 03.02.2025 | 2,88 | 2,89 | 2,70 | 2,85 | -2,73% | 16.126,00 |
| 31.01.2025 | 2,93 | 3,00 | 2,92 | 2,93 | -1,35% | 4.879,00 |
| 30.01.2025 | 2,95 | 3,06 | 2,86 | 2,97 | -0,67% | 9.472,00 |
| 29.01.2025 | 3,10 | 3,14 | 2,99 | 2,99 | -2,29% | 4.501,00 |
| 28.01.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 2,68% | 9.506,00 |
| 27.01.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -2,93% | 4.633,00 |
| 24.01.2025 | 3,09 | 3,09 | 2,99 | 3,07 | 0,00% | 26.647,00 |
| 23.01.2025 | 3,02 | 3,09 | 3,02 | 3,07 | 3,02% | 20.267,00 |
| 22.01.2025 | 3,08 | 3,10 | 2,98 | 2,98 | -3,56% | 8.135,00 |
| 21.01.2025 | 3,09 | 3,12 | 3,00 | 3,09 | 2,66% | 18.456,00 |
| 17.01.2025 | 2,94 | 3,09 | 2,86 | 3,01 | 1,01% | 27.569,00 |
| 16.01.2025 | 2,99 | 2,99 | 2,86 | 2,98 | 3,47% | 10.378,00 |
| 15.01.2025 | 2,76 | 2,88 | 2,76 | 2,88 | 1,05% | 14.197,00 |
| 14.01.2025 | 2,94 | 2,94 | 2,76 | 2,85 | -3,06% | 28.238,00 |
| 13.01.2025 | 2,96 | 2,99 | 2,93 | 2,94 | -2,00% | 14.826,00 |
| 10.01.2025 | 3,20 | 3,20 | 2,93 | 3,00 | -4,15% | 16.353,00 |
| 08.01.2025 | 3,11 | 3,24 | 3,11 | 3,13 | -0,95% | 9.745,00 |
| 07.01.2025 | 3,25 | 3,30 | 3,11 | 3,16 | -3,36% | 10.908,00 |
| 06.01.2025 | 3,22 | 3,35 | 3,15 | 3,27 | 2,51% | 22.068,00 |
| 03.01.2025 | 3,11 | 3,24 | 3,10 | 3,19 | 3,91% | 23.710,00 |
| 02.01.2025 | 3,08 | 3,16 | 3,06 | 3,07 | -2,85% | 3.471,00 |
| 31.12.2024 | 3,19 | 3,20 | 2,99 | 3,16 | -1,25% | 32.336,00 |
| 30.12.2024 | 2,99 | 3,20 | 2,91 | 3,20 | 5,26% | 22.867,00 |
| 27.12.2024 | 3,09 | 3,19 | 2,99 | 3,04 | -0,98% | 19.905,00 |
| 26.12.2024 | 3,08 | 3,12 | 3,00 | 3,07 | 0,33% | 11.579,00 |
| 24.12.2024 | 3,08 | 3,12 | 2,97 | 3,06 | -0,97% | 20.647,00 |
| 23.12.2024 | 3,05 | 3,22 | 3,00 | 3,09 | 0,65% | 31.088,00 |
| 20.12.2024 | 2,84 | 3,26 | 2,77 | 3,07 | 5,86% | 54.024,00 |
| 19.12.2024 | 2,72 | 3,09 | 2,72 | 2,90 | 5,07% | 20.858,00 |
| 18.12.2024 | 2,91 | 2,96 | 2,73 | 2,76 | -5,80% | 52.765,00 |
| 17.12.2024 | 3,08 | 3,08 | 2,91 | 2,93 | -4,25% | 14.687,00 |
| 16.12.2024 | 3,20 | 3,25 | 2,96 | 3,06 | -4,38% | 57.029,00 |
| 13.12.2024 | 3,18 | 3,22 | 3,07 | 3,20 | 3,56% | 23.973,00 |
| 12.12.2024 | 3,24 | 3,24 | 3,06 | 3,09 | 0,65% | 18.579,00 |
| 11.12.2024 | 3,09 | 3,26 | 3,04 | 3,07 | 0,33% | 10.527,00 |
| 10.12.2024 | 3,25 | 3,29 | 3,06 | 3,06 | -7,55% | 57.739,00 |
| 09.12.2024 | 3,00 | 3,31 | 2,93 | 3,31 | 10,70% | 163.104,00 |
| 06.12.2024 | 2,95 | 3,00 | 2,90 | 2,99 | 1,70% | 11.325,00 |
| 05.12.2024 | 2,96 | 3,00 | 2,90 | 2,94 | -0,34% | 13.311,00 |
| 04.12.2024 | 3,06 | 3,06 | 2,90 | 2,95 | -2,32% | 25.593,00 |
| 03.12.2024 | 3,07 | 3,07 | 2,94 | 3,02 | -0,98% | 51.681,00 |
| 02.12.2024 | 2,96 | 3,08 | 2,87 | 3,05 | 6,27% | 126.649,00 |
| 29.11.2024 | 2,96 | 2,96 | 2,85 | 2,87 | -2,05% | 34.056,00 |
| 27.11.2024 | 2,93 | 2,95 | 2,85 | 2,93 | 0,69% | 116.520,00 |
| 26.11.2024 | 2,86 | 2,91 | 2,80 | 2,91 | 0,69% | 27.756,00 |
| 25.11.2024 | 2,85 | 2,93 | 2,81 | 2,89 | 1,40% | 74.258,00 |
| 22.11.2024 | 2,76 | 2,93 | 2,70 | 2,85 | 5,79% | 90.319,00 |
| 20.11.2024 | 2,61 | 2,77 | 2,61 | 2,69 | 1,28% | 16.378,00 |
| 19.11.2024 | 2,61 | 2,77 | 2,45 | 2,66 | -0,75% | 30.320,00 |
| 18.11.2024 | 2,71 | 2,75 | 2,65 | 2,68 | -0,37% | 18.789,00 |
| 15.11.2024 | 2,78 | 2,78 | 2,64 | 2,69 | -1,10% | 28.330,00 |
| 14.11.2024 | 2,72 | 2,79 | 2,66 | 2,72 | 1,12% | 27.105,00 |
| 13.11.2024 | 2,71 | 2,72 | 2,60 | 2,69 | 0,75% | 11.469,00 |
| 12.11.2024 | 2,59 | 2,79 | 2,50 | 2,67 | 10,10% | 32.033,00 |
| 11.11.2024 | 2,79 | 2,79 | 2,41 | 2,43 | -11,17% | 64.132,00 |
| 08.11.2024 | 2,58 | 2,78 | 2,51 | 2,73 | 5,41% | 45.136,00 |
| 07.11.2024 | 2,51 | 2,67 | 2,51 | 2,59 | 0,00% | 4.751,00 |
| 06.11.2024 | 2,59 | 2,70 | 2,49 | 2,59 | 3,19% | 55.286,00 |
| 05.11.2024 | 2,28 | 2,62 | 2,28 | 2,51 | 2,66% | 17.012,00 |
| 04.11.2024 | 2,44 | 2,50 | 2,33 | 2,45 | -1,41% | 5.152,00 |
| 01.11.2024 | 2,51 | 2,63 | 2,35 | 2,48 | 0,00% | 12.776,00 |
| 31.10.2024 | 2,43 | 2,48 | 2,37 | 2,48 | 1,64% | 3.339,00 |
| 30.10.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -4,31% | 4.504,00 |
| 29.10.2024 | 2,60 | 2,60 | 2,49 | 2,55 | -2,67% | 5.865,00 |
| 28.10.2024 | 2,60 | 2,62 | 2,36 | 2,62 | 1,75% | 51.304,00 |
| 25.10.2024 | 2,55 | 2,60 | 2,52 | 2,58 | -0,19% | 12.849,00 |
| 24.10.2024 | 2,53 | 2,65 | 2,34 | 2,58 | 2,38% | 58.603,00 |
| 23.10.2024 | 2,64 | 2,71 | 2,51 | 2,52 | -3,45% | 27.312,00 |
| 22.10.2024 | 2,57 | 2,63 | 2,43 | 2,61 | 4,40% | 26.134,00 |
| 21.10.2024 | 2,43 | 2,57 | 2,43 | 2,50 | 5,04% | 26.890,00 |
| 18.10.2024 | 2,49 | 2,51 | 2,38 | 2,38 | -4,03% | 23.648,00 |
| 17.10.2024 | 2,41 | 2,49 | 2,35 | 2,48 | 3,77% | 31.186,00 |
| 16.10.2024 | 2,41 | 2,44 | 2,26 | 2,39 | -1,65% | 35.478,00 |
| 15.10.2024 | 2,47 | 2,52 | 2,40 | 2,43 | -3,57% | 30.476,00 |
| 14.10.2024 | 2,29 | 2,58 | 2,19 | 2,52 | 17,76% | 95.177,00 |
| 11.10.2024 | 2,19 | 2,19 | 2,11 | 2,14 | -1,38% | 10.985,00 |
| 10.10.2024 | 2,18 | 2,18 | 2,10 | 2,17 | -0,69% | 4.836,00 |
| 09.10.2024 | 2,28 | 2,33 | 2,10 | 2,19 | -6,22% | 31.496,00 |
| 08.10.2024 | 2,28 | 2,33 | 2,28 | 2,33 | -0,85% | 2.509,00 |
| 07.10.2024 | 2,35 | 2,38 | 2,28 | 2,35 | 1,29% | 12.917,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,20 | 2,32 | 1,31% | 6.401,00 |
| 03.10.2024 | 2,25 | 2,29 | 2,13 | 2,29 | -0,87% | 17.578,00 |