13,420$
0,52%
Echtzeit-Aktienkurs Security National Financial Corp.
Bid:
Ask:
Aktienkurse zur Security National Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,42 | 13,59 | 13,16 | 13,42 | 0,52% | 30.405,00 |
| 03.12.2024 | 13,30 | 13,50 | 13,16 | 13,35 | 0,38% | 56.037,00 |
| 02.12.2024 | 13,24 | 13,40 | 12,84 | 13,30 | 1,68% | 79.458,00 |
| 29.11.2024 | 13,16 | 13,28 | 12,92 | 13,08 | 0,15% | 31.217,00 |
| 27.11.2024 | 13,19 | 13,24 | 12,76 | 13,06 | 0,00% | 50.468,00 |
| 26.11.2024 | 13,14 | 13,33 | 12,83 | 13,06 | 0,77% | 67.735,00 |
| 25.11.2024 | 12,80 | 13,41 | 12,80 | 12,96 | 1,25% | 105.360,00 |
| 22.11.2024 | 12,62 | 12,98 | 12,50 | 12,80 | 7,02% | 58.348,00 |
| 20.11.2024 | 11,85 | 11,96 | 11,51 | 11,96 | 1,36% | 49.607,00 |
| 19.11.2024 | 11,75 | 11,92 | 11,20 | 11,80 | 0,00% | 125.240,00 |
| 18.11.2024 | 10,65 | 11,93 | 10,65 | 11,80 | 11,74% | 121.341,00 |
| 15.11.2024 | 10,54 | 10,74 | 10,47 | 10,56 | 0,19% | 39.613,00 |
| 14.11.2024 | 10,10 | 10,64 | 9,95 | 10,54 | 4,88% | 164.521,00 |
| 13.11.2024 | 10,28 | 10,28 | 10,01 | 10,05 | -1,66% | 23.836,00 |
| 12.11.2024 | 10,25 | 10,27 | 10,07 | 10,22 | 0,05% | 19.642,00 |
| 11.11.2024 | 10,25 | 10,25 | 10,07 | 10,22 | 0,64% | 22.262,00 |
| 08.11.2024 | 10,53 | 10,53 | 10,04 | 10,15 | -0,98% | 23.359,00 |
| 07.11.2024 | 10,47 | 10,47 | 10,16 | 10,25 | -1,25% | 22.726,00 |
| 06.11.2024 | 10,50 | 10,76 | 10,14 | 10,38 | 1,47% | 94.970,00 |
| 05.11.2024 | 9,98 | 10,39 | 9,98 | 10,23 | 1,59% | 61.049,00 |
| 04.11.2024 | 9,87 | 10,07 | 9,83 | 10,07 | 2,03% | 47.021,00 |
| 01.11.2024 | 9,63 | 9,95 | 9,52 | 9,87 | 1,96% | 26.385,00 |
| 31.10.2024 | 9,46 | 9,81 | 9,46 | 9,68 | -3,68% | 33.462,00 |
| 30.10.2024 | 10,20 | 10,20 | 9,97 | 10,05 | 0,40% | 26.682,00 |
| 29.10.2024 | 9,65 | 10,09 | 9,65 | 10,01 | 1,93% | 31.045,00 |
| 28.10.2024 | 9,69 | 9,90 | 9,69 | 9,82 | 0,82% | 41.892,00 |
| 25.10.2024 | 9,75 | 9,75 | 9,67 | 9,74 | -0,10% | 31.724,00 |
| 24.10.2024 | 9,75 | 9,75 | 9,63 | 9,75 | 0,00% | 29.058,00 |
| 23.10.2024 | 9,65 | 9,75 | 9,53 | 9,75 | 0,00% | 23.696,00 |
| 22.10.2024 | 9,53 | 9,78 | 9,53 | 9,75 | 1,30% | 31.428,00 |
| 21.10.2024 | 9,75 | 9,75 | 9,51 | 9,63 | -1,69% | 54.414,00 |
| 18.10.2024 | 9,75 | 9,79 | 9,70 | 9,79 | 0,15% | 29.202,00 |
| 17.10.2024 | 9,89 | 9,91 | 9,55 | 9,78 | 1,61% | 30.376,00 |
| 16.10.2024 | 9,95 | 9,95 | 9,52 | 9,62 | 0,31% | 23.254,00 |
| 15.10.2024 | 9,67 | 9,84 | 9,59 | 9,59 | -1,54% | 27.069,00 |
| 14.10.2024 | 9,75 | 9,94 | 9,70 | 9,74 | 0,72% | 36.075,00 |
| 11.10.2024 | 9,55 | 9,73 | 9,51 | 9,67 | 1,79% | 66.794,00 |
| 10.10.2024 | 9,44 | 9,50 | 9,30 | 9,50 | 1,17% | 26.998,00 |
| 09.10.2024 | 9,38 | 9,39 | 9,28 | 9,39 | 0,75% | 17.801,00 |
| 08.10.2024 | 9,20 | 9,32 | 9,20 | 9,32 | 0,76% | 8.190,00 |
| 07.10.2024 | 9,29 | 9,32 | 9,15 | 9,25 | 0,00% | 44.427,00 |
| 04.10.2024 | 9,17 | 9,28 | 9,12 | 9,25 | 1,43% | 47.440,00 |
| 03.10.2024 | 9,12 | 9,19 | 9,04 | 9,12 | -0,65% | 22.473,00 |
| 02.10.2024 | 9,08 | 9,20 | 9,04 | 9,18 | 0,11% | 20.835,00 |
| 01.10.2024 | 9,15 | 9,19 | 9,08 | 9,17 | 0,16% | 10.661,00 |
| 30.09.2024 | 9,15 | 9,24 | 9,05 | 9,16 | -0,05% | 29.253,00 |
| 27.09.2024 | 8,98 | 9,19 | 8,96 | 9,16 | 2,81% | 27.515,00 |
| 26.09.2024 | 9,00 | 9,07 | 8,85 | 8,91 | -1,00% | 33.698,00 |
| 25.09.2024 | 8,86 | 9,01 | 8,78 | 9,00 | 0,67% | 37.313,00 |
| 24.09.2024 | 8,69 | 8,95 | 8,69 | 8,94 | 2,17% | 53.215,00 |
| 23.09.2024 | 8,83 | 8,83 | 8,68 | 8,75 | -0,11% | 25.436,00 |
| 20.09.2024 | 8,76 | 8,85 | 8,70 | 8,76 | 0,69% | 43.173,00 |
| 19.09.2024 | 8,68 | 8,75 | 8,65 | 8,70 | 1,64% | 28.500,00 |
| 18.09.2024 | 8,60 | 8,75 | 8,51 | 8,56 | -0,35% | 32.092,00 |
| 17.09.2024 | 8,66 | 8,71 | 8,58 | 8,59 | -1,15% | 16.287,00 |
| 16.09.2024 | 8,65 | 8,69 | 8,46 | 8,69 | 0,46% | 17.874,00 |
| 13.09.2024 | 8,60 | 8,68 | 8,43 | 8,65 | 0,82% | 27.046,00 |
| 12.09.2024 | 8,60 | 8,65 | 8,49 | 8,58 | 0,94% | 20.387,00 |
| 11.09.2024 | 8,61 | 8,61 | 8,45 | 8,50 | 0,35% | 27.564,00 |
| 10.09.2024 | 8,43 | 8,60 | 8,43 | 8,47 | -0,47% | 22.075,00 |
| 09.09.2024 | 8,52 | 8,61 | 8,47 | 8,51 | 0,12% | 41.089,00 |
| 06.09.2024 | 8,58 | 8,62 | 8,41 | 8,50 | -0,23% | 30.952,00 |
| 05.09.2024 | 8,69 | 8,69 | 8,52 | 8,52 | -0,70% | 21.578,00 |
| 04.09.2024 | 8,55 | 8,63 | 8,53 | 8,58 | 0,35% | 22.710,00 |
| 03.09.2024 | 8,75 | 8,79 | 8,44 | 8,55 | -3,82% | 34.745,00 |
| 30.08.2024 | 8,91 | 8,97 | 8,82 | 8,89 | 1,37% | 13.731,00 |
| 29.08.2024 | 8,86 | 8,86 | 8,76 | 8,77 | -0,90% | 13.899,00 |
| 28.08.2024 | 8,80 | 8,92 | 8,75 | 8,85 | 1,03% | 15.622,00 |
| 27.08.2024 | 8,95 | 8,95 | 8,68 | 8,76 | -1,68% | 31.318,00 |
| 26.08.2024 | 8,92 | 9,12 | 8,89 | 8,91 | -0,78% | 28.686,00 |
| 23.08.2024 | 8,75 | 9,08 | 8,75 | 8,98 | 1,81% | 19.873,00 |
| 22.08.2024 | 8,76 | 8,91 | 8,73 | 8,82 | 0,23% | 21.535,00 |
| 21.08.2024 | 8,78 | 8,93 | 8,73 | 8,80 | 0,92% | 41.294,00 |
| 20.08.2024 | 8,24 | 8,77 | 8,24 | 8,72 | 5,06% | 65.537,00 |
| 19.08.2024 | 8,33 | 8,39 | 8,12 | 8,30 | -2,35% | 66.059,00 |
| 16.08.2024 | 8,16 | 8,57 | 8,11 | 8,50 | 3,91% | 69.252,00 |
| 15.08.2024 | 7,98 | 8,23 | 7,98 | 8,18 | 2,76% | 33.396,00 |
| 14.08.2024 | 7,64 | 7,97 | 7,56 | 7,96 | 3,65% | 36.694,00 |
| 13.08.2024 | 7,85 | 7,85 | 7,61 | 7,68 | 0,00% | 16.857,00 |
| 12.08.2024 | 7,84 | 7,90 | 7,66 | 7,68 | -0,26% | 32.964,00 |
| 09.08.2024 | 7,72 | 7,85 | 7,68 | 7,70 | -0,70% | 22.126,00 |
| 08.08.2024 | 7,68 | 7,77 | 7,65 | 7,75 | 0,74% | 18.265,00 |
| 07.08.2024 | 7,69 | 7,74 | 7,67 | 7,70 | 1,01% | 10.963,00 |
| 06.08.2024 | 7,66 | 7,68 | 7,60 | 7,62 | -0,52% | 34.741,00 |
| 05.08.2024 | 7,53 | 7,83 | 7,53 | 7,66 | -2,48% | 35.633,00 |
| 02.08.2024 | 7,78 | 7,88 | 7,76 | 7,86 | -1,32% | 25.204,00 |
| 01.08.2024 | 8,18 | 8,18 | 7,61 | 7,96 | -3,52% | 72.423,00 |
| 31.07.2024 | 8,29 | 8,45 | 8,13 | 8,25 | -0,96% | 27.418,00 |
| 30.07.2024 | 8,40 | 8,44 | 8,26 | 8,33 | -0,60% | 42.676,00 |
| 29.07.2024 | 8,21 | 8,40 | 8,12 | 8,38 | 2,82% | 58.836,00 |
| 26.07.2024 | 8,10 | 8,17 | 7,99 | 8,15 | 2,13% | 34.721,00 |
| 25.07.2024 | 7,77 | 8,15 | 7,77 | 7,98 | 1,66% | 22.399,00 |
| 24.07.2024 | 7,91 | 7,91 | 7,81 | 7,85 | -0,76% | 18.703,00 |
| 23.07.2024 | 7,67 | 7,95 | 7,67 | 7,91 | 1,02% | 19.746,00 |
| 22.07.2024 | 7,74 | 7,89 | 7,69 | 7,83 | 0,64% | 31.668,00 |
| 19.07.2024 | 7,77 | 7,80 | 7,73 | 7,78 | 0,00% | 15.873,00 |
| 18.07.2024 | 7,71 | 7,80 | 7,67 | 7,78 | 0,00% | 23.370,00 |
| 17.07.2024 | 7,76 | 7,86 | 7,70 | 7,78 | 0,26% | 32.411,00 |
| 16.07.2024 | 7,77 | 7,83 | 7,72 | 7,76 | -0,26% | 19.048,00 |
| 15.07.2024 | 7,76 | 7,92 | 7,73 | 7,78 | 0,13% | 35.013,00 |