1,720$
4,24%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,67 | 1,75 | 1,66 | 1,72 | 4,24% | 29.770,00 |
| 08.07.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,60% | 16.407,00 |
| 07.07.2026 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | 20.919,00 |
| 06.07.2026 | 1,70 | 1,71 | 1,67 | 1,69 | 0,00% | 10.853,00 |
| 02.07.2026 | 1,69 | 1,71 | 1,65 | 1,69 | 0,00% | 20.865,00 |
| 01.07.2026 | 1,64 | 1,72 | 1,64 | 1,69 | 1,20% | 23.284,00 |
| 30.06.2026 | 1,68 | 1,68 | 1,61 | 1,67 | -1,18% | 62.739,00 |
| 29.06.2026 | 1,69 | 1,74 | 1,56 | 1,69 | -1,00% | 125.740,00 |
| 26.06.2026 | 1,95 | 1,95 | 1,71 | 1,71 | -12,01% | 1.526.635,00 |
| 25.06.2026 | 1,91 | 1,98 | 1,86 | 1,94 | 1,57% | 73.259,00 |
| 24.06.2026 | 1,88 | 2,05 | 1,86 | 1,91 | 2,14% | 59.916,00 |
| 23.06.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 2,19% | 21.227,00 |
| 22.06.2026 | 1,90 | 1,94 | 1,82 | 1,83 | -4,69% | 26.400,00 |
| 18.06.2026 | 1,99 | 2,00 | 1,91 | 1,92 | -1,54% | 51.785,00 |
| 17.06.2026 | 2,02 | 2,04 | 1,95 | 1,95 | -1,52% | 18.316,00 |
| 16.06.2026 | 1,92 | 1,98 | 1,91 | 1,98 | 4,21% | 11.390,00 |
| 15.06.2026 | 1,81 | 1,94 | 1,81 | 1,90 | 4,11% | 26.773,00 |
| 12.06.2026 | 1,85 | 1,87 | 1,82 | 1,83 | -0,82% | 29.223,00 |
| 11.06.2026 | 1,82 | 1,86 | 1,80 | 1,84 | 2,22% | 28.973,00 |
| 10.06.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 31.906,00 |
| 09.06.2026 | 1,82 | 1,94 | 1,82 | 1,84 | 0,00% | 23.214,00 |
| 08.06.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -2,13% | 25.811,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,84 | 1,88 | -4,57% | 60.770,00 |
| 04.06.2026 | 1,84 | 2,35 | 1,83 | 1,97 | 9,44% | 238.615,00 |
| 03.06.2026 | 1,84 | 1,84 | 1,75 | 1,80 | -1,10% | 33.357,00 |
| 02.06.2026 | 1,83 | 1,88 | 1,79 | 1,82 | -2,15% | 24.681,00 |
| 01.06.2026 | 1,86 | 1,86 | 1,73 | 1,86 | 0,00% | 77.620,00 |
| 29.05.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -2,62% | 45.540,00 |
| 28.05.2026 | 1,85 | 1,93 | 1,83 | 1,91 | 2,14% | 43.898,00 |
| 27.05.2026 | 1,71 | 1,90 | 1,70 | 1,87 | 8,72% | 220.130,00 |
| 26.05.2026 | 1,79 | 1,79 | 1,70 | 1,72 | -3,37% | 61.583,00 |
| 22.05.2026 | 1,88 | 1,89 | 1,78 | 1,78 | -3,26% | 40.213,00 |
| 21.05.2026 | 1,76 | 1,89 | 1,74 | 1,84 | 2,22% | 38.032,00 |
| 20.05.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,05% | 14.445,00 |
| 19.05.2026 | 1,70 | 1,76 | 1,70 | 1,73 | -1,14% | 18.711,00 |
| 18.05.2026 | 1,75 | 1,76 | 1,68 | 1,75 | -1,13% | 31.704,00 |
| 15.05.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -1,67% | 28.726,00 |
| 14.05.2026 | 1,75 | 1,83 | 1,75 | 1,80 | 2,86% | 16.983,00 |
| 13.05.2026 | 1,76 | 1,78 | 1,75 | 1,75 | -0,57% | 8.454,00 |
| 12.05.2026 | 1,73 | 1,80 | 1,73 | 1,76 | 0,00% | 13.453,00 |
| 11.05.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -1,12% | 7.364,00 |
| 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 |