1,780$
-0,56%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,77 | 1,79 | 1,75 | 1,78 | -0,56% | 17.363,00 |
| 07.05.2026 | 1,72 | 1,82 | 1,72 | 1,79 | 2,87% | 23.336,00 |
| 06.05.2026 | 1,70 | 1,78 | 1,70 | 1,74 | 2,35% | 28.944,00 |
| 05.05.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -1,16% | 18.583,00 |
| 04.05.2026 | 1,81 | 1,81 | 1,71 | 1,72 | -3,64% | 29.439,00 |
| 01.05.2026 | 1,75 | 1,81 | 1,73 | 1,79 | 0,85% | 25.214,00 |
| 30.04.2026 | 1,74 | 1,81 | 1,74 | 1,77 | -0,56% | 46.300,00 |
| 29.04.2026 | 1,89 | 1,92 | 1,77 | 1,78 | -6,32% | 36.471,00 |
| 28.04.2026 | 1,81 | 1,94 | 1,80 | 1,90 | 3,26% | 15.581,00 |
| 27.04.2026 | 1,88 | 1,92 | 1,84 | 1,84 | -1,87% | 15.612,00 |
| 24.04.2026 | 1,84 | 1,88 | 1,83 | 1,88 | 3,02% | 12.922,00 |
| 23.04.2026 | 1,84 | 1,84 | 1,80 | 1,82 | -1,62% | 19.034,00 |
| 22.04.2026 | 1,85 | 1,87 | 1,84 | 1,85 | 0,27% | 13.066,00 |
| 21.04.2026 | 1,96 | 1,96 | 1,81 | 1,85 | -2,89% | 12.040,00 |
| 20.04.2026 | 1,91 | 1,93 | 1,84 | 1,90 | 0,53% | 33.681,00 |
| 17.04.2026 | 1,88 | 1,93 | 1,85 | 1,89 | 0,53% | 21.820,00 |
| 16.04.2026 | 1,91 | 1,91 | 1,80 | 1,88 | -2,34% | 12.986,00 |
| 15.04.2026 | 1,84 | 1,97 | 1,80 | 1,93 | 3,49% | 20.162,00 |
| 14.04.2026 | 1,75 | 1,89 | 1,75 | 1,86 | 6,90% | 76.951,00 |
| 13.04.2026 | 1,76 | 1,76 | 1,68 | 1,74 | -1,69% | 30.421,00 |
| 10.04.2026 | 1,77 | 1,79 | 1,73 | 1,77 | -2,21% | 12.145,00 |
| 09.04.2026 | 1,78 | 1,83 | 1,75 | 1,81 | 0,56% | 18.856,00 |
| 08.04.2026 | 1,85 | 1,85 | 1,79 | 1,80 | 0,56% | 15.676,00 |
| 07.04.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 0,00% | 13.614,00 |
| 06.04.2026 | 1,77 | 1,84 | 1,77 | 1,79 | -2,72% | 32.220,00 |
| 02.04.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | 13.162,00 |
| 01.04.2026 | 1,95 | 1,95 | 1,80 | 1,81 | -5,73% | 31.799,00 |
| 31.03.2026 | 1,91 | 1,98 | 1,86 | 1,92 | 2,67% | 19.406,00 |
| 30.03.2026 | 1,95 | 1,95 | 1,83 | 1,87 | -2,35% | 46.433,00 |
| 27.03.2026 | 2,05 | 2,05 | 1,88 | 1,92 | -1,79% | 26.512,00 |
| 26.03.2026 | 1,97 | 1,99 | 1,92 | 1,95 | -2,01% | 19.168,00 |
| 25.03.2026 | 1,99 | 2,01 | 1,95 | 1,99 | 0,00% | 15.883,00 |
| 24.03.2026 | 1,98 | 2,02 | 1,96 | 1,99 | -1,97% | 16.637,00 |
| 23.03.2026 | 2,10 | 2,13 | 2,01 | 2,03 | 0,50% | 40.222,00 |
| 20.03.2026 | 1,97 | 2,02 | 1,90 | 2,02 | 2,80% | 78.243,00 |
| 19.03.2026 | 1,91 | 2,00 | 1,88 | 1,97 | 3,42% | 26.783,00 |
| 18.03.2026 | 2,03 | 2,05 | 1,90 | 1,90 | -6,40% | 62.675,00 |
| 17.03.2026 | 2,08 | 2,11 | 1,98 | 2,03 | -3,79% | 19.067,00 |
| 16.03.2026 | 2,12 | 2,23 | 2,08 | 2,11 | -0,47% | 37.673,00 |
| 13.03.2026 | 2,06 | 2,13 | 2,05 | 2,12 | 4,95% | 36.931,00 |
| 12.03.2026 | 2,02 | 2,09 | 1,98 | 2,02 | -1,94% | 34.316,00 |
| 11.03.2026 | 1,88 | 2,09 | 1,87 | 2,06 | 11,96% | 62.925,00 |
| 10.03.2026 | 1,82 | 1,92 | 1,80 | 1,84 | 0,55% | 54.217,00 |
| 09.03.2026 | 1,84 | 1,85 | 1,77 | 1,83 | -1,35% | 57.909,00 |
| 06.03.2026 | 1,85 | 1,94 | 1,82 | 1,86 | -0,54% | 68.848,00 |
| 05.03.2026 | 1,90 | 1,93 | 1,86 | 1,87 | -2,86% | 48.902,00 |
| 04.03.2026 | 1,94 | 1,99 | 1,87 | 1,92 | 0,00% | 81.015,00 |
| 03.03.2026 | 1,93 | 2,05 | 1,91 | 1,92 | -1,54% | 39.583,00 |
| 02.03.2026 | 1,86 | 2,04 | 1,86 | 1,95 | 2,09% | 24.441,00 |
| 27.02.2026 | 2,05 | 2,05 | 1,90 | 1,91 | -4,50% | 54.923,00 |
| 26.02.2026 | 2,04 | 2,12 | 2,00 | 2,00 | -1,96% | 36.696,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,97 | 2,04 | 1,24% | 64.356,00 |
| 24.02.2026 | 2,07 | 2,10 | 2,02 | 2,02 | -4,95% | 54.844,00 |
| 23.02.2026 | 2,22 | 2,24 | 2,10 | 2,12 | -3,64% | 55.141,00 |
| 20.02.2026 | 2,35 | 2,35 | 2,20 | 2,20 | -6,38% | 22.787,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,31 | 2,35 | -3,69% | 41.552,00 |
| 18.02.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -2,40% | 16.492,00 |
| 17.02.2026 | 2,57 | 2,57 | 2,40 | 2,50 | -1,96% | 20.392,00 |
| 13.02.2026 | 2,53 | 2,59 | 2,52 | 2,55 | -1,92% | 47.301,00 |
| 12.02.2026 | 2,74 | 2,74 | 2,51 | 2,60 | -4,41% | 42.831,00 |
| 11.02.2026 | 2,74 | 2,77 | 2,68 | 2,72 | -0,37% | 13.993,00 |
| 10.02.2026 | 2,61 | 2,83 | 2,61 | 2,73 | 1,68% | 24.424,00 |
| 09.02.2026 | 2,75 | 2,75 | 2,65 | 2,69 | -0,19% | 42.823,00 |
| 06.02.2026 | 2,78 | 2,99 | 2,67 | 2,69 | -0,74% | 48.324,00 |
| 05.02.2026 | 2,85 | 2,85 | 2,70 | 2,71 | -2,52% | 25.651,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,78 | 2,78 | 0,00% | 13.857,00 |
| 03.02.2026 | 2,94 | 2,96 | 2,76 | 2,78 | -6,40% | 24.657,00 |
| 02.02.2026 | 3,00 | 3,09 | 2,94 | 2,97 | -0,67% | 27.692,00 |
| 30.01.2026 | 2,90 | 3,05 | 2,90 | 2,99 | 2,54% | 35.252,00 |
| 29.01.2026 | 2,90 | 3,05 | 2,85 | 2,92 | 2,68% | 25.254,00 |
| 28.01.2026 | 2,78 | 3,02 | 2,72 | 2,84 | 2,16% | 28.284,00 |
| 27.01.2026 | 2,82 | 2,82 | 2,71 | 2,78 | -0,71% | 19.378,00 |
| 26.01.2026 | 2,97 | 2,97 | 2,80 | 2,80 | -5,72% | 21.393,00 |
| 22.01.2026 | 3,09 | 3,09 | 2,96 | 2,97 | -1,98% | 8.605,00 |
| 21.01.2026 | 3,00 | 3,06 | 2,98 | 3,03 | 3,41% | 13.870,00 |
| 20.01.2026 | 2,99 | 3,11 | 2,92 | 2,93 | -3,62% | 19.717,00 |
| 16.01.2026 | 3,14 | 3,14 | 3,04 | 3,04 | -3,18% | 13.354,00 |
| 15.01.2026 | 3,24 | 3,24 | 3,06 | 3,14 | 0,32% | 4.827,00 |
| 14.01.2026 | 3,10 | 3,22 | 3,09 | 3,13 | 0,97% | 18.440,00 |
| 13.01.2026 | 3,28 | 3,30 | 3,04 | 3,10 | -6,63% | 21.845,00 |
| 12.01.2026 | 3,26 | 3,42 | 3,25 | 3,32 | 0,61% | 16.587,00 |
| 09.01.2026 | 3,47 | 3,57 | 3,30 | 3,30 | -4,07% | 21.003,00 |
| 08.01.2026 | 3,39 | 3,52 | 3,39 | 3,44 | 0,58% | 7.452,00 |
| 07.01.2026 | 3,56 | 3,57 | 3,42 | 3,42 | -4,20% | 14.583,00 |
| 06.01.2026 | 3,66 | 3,70 | 3,57 | 3,57 | -3,25% | 16.550,00 |
| 05.01.2026 | 3,62 | 3,84 | 3,62 | 3,69 | 2,79% | 22.600,00 |
| 02.01.2026 | 3,51 | 3,60 | 3,40 | 3,59 | 2,28% | 15.278,00 |
| 31.12.2025 | 3,58 | 3,68 | 3,45 | 3,51 | -2,77% | 23.060,00 |
| 30.12.2025 | 3,72 | 3,72 | 3,55 | 3,61 | -0,55% | 3.686,00 |
| 29.12.2025 | 3,63 | 3,76 | 3,52 | 3,63 | -1,09% | 18.827,00 |
| 26.12.2025 | 3,73 | 3,79 | 3,59 | 3,67 | -2,39% | 6.981,00 |
| 24.12.2025 | 3,82 | 3,93 | 3,72 | 3,76 | -1,31% | 14.352,00 |
| 23.12.2025 | 3,85 | 3,87 | 3,34 | 3,81 | -1,30% | 14.172,00 |
| 22.12.2025 | 4,00 | 4,01 | 3,85 | 3,86 | -3,98% | 19.817,00 |
| 19.12.2025 | 3,98 | 4,15 | 3,93 | 4,02 | 0,75% | 49.353,00 |
| 18.12.2025 | 4,06 | 4,06 | 3,60 | 3,99 | -0,25% | 17.106,00 |
| 17.12.2025 | 4,01 | 4,04 | 3,50 | 4,00 | -0,50% | 25.728,00 |
| 16.12.2025 | 3,88 | 4,05 | 3,73 | 4,02 | 3,88% | 42.046,00 |
| 15.12.2025 | 3,85 | 3,90 | 3,70 | 3,87 | 2,38% | 44.139,00 |
| 12.12.2025 | 3,88 | 3,88 | 3,46 | 3,78 | -1,56% | 34.052,00 |