8,920$
0,11%
Echtzeit-Aktienkurs Security National Financial Corp
Bid:
Ask:
Aktienkurse zur Security National Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,04 | 9,04 | 8,75 | 8,92 | 0,11% | 21.122,00 |
| 06.03.2026 | 8,96 | 9,11 | 8,78 | 8,91 | -2,78% | 50.521,00 |
| 05.03.2026 | 9,20 | 9,25 | 9,05 | 9,17 | -1,66% | 8.694,00 |
| 04.03.2026 | 9,44 | 9,48 | 9,29 | 9,32 | -0,43% | 30.564,00 |
| 03.03.2026 | 9,06 | 9,42 | 9,06 | 9,36 | 0,00% | 22.471,00 |
| 02.03.2026 | 8,98 | 9,41 | 8,85 | 9,36 | 3,31% | 51.771,00 |
| 27.02.2026 | 9,12 | 9,24 | 9,04 | 9,06 | -1,63% | 24.539,00 |
| 26.02.2026 | 9,16 | 9,27 | 9,07 | 9,21 | 0,99% | 28.800,00 |
| 25.02.2026 | 8,80 | 9,15 | 8,79 | 9,12 | 4,47% | 80.448,00 |
| 24.02.2026 | 8,80 | 8,81 | 8,71 | 8,73 | -1,91% | 7.982,00 |
| 20.02.2026 | 8,87 | 8,97 | 8,75 | 8,90 | 0,34% | 24.927,00 |
| 19.02.2026 | 9,01 | 9,01 | 8,81 | 8,87 | -1,44% | 19.606,00 |
| 18.02.2026 | 9,03 | 9,25 | 8,85 | 9,00 | -1,21% | 29.737,00 |
| 17.02.2026 | 9,05 | 9,33 | 9,05 | 9,11 | -0,98% | 12.449,00 |
| 13.02.2026 | 9,28 | 9,32 | 9,10 | 9,20 | -1,18% | 23.332,00 |
| 12.02.2026 | 9,49 | 9,50 | 9,20 | 9,31 | -0,43% | 99.032,00 |
| 11.02.2026 | 9,10 | 9,48 | 8,80 | 9,35 | 3,54% | 50.101,00 |
| 10.02.2026 | 9,06 | 9,07 | 8,88 | 9,03 | 0,33% | 20.615,00 |
| 09.02.2026 | 8,93 | 9,06 | 8,89 | 9,00 | 0,84% | 13.079,00 |
| 06.02.2026 | 8,88 | 9,07 | 8,70 | 8,93 | 1,42% | 60.213,00 |
| 05.02.2026 | 8,74 | 8,88 | 8,74 | 8,80 | -0,45% | 17.242,00 |
| 04.02.2026 | 8,90 | 8,90 | 8,71 | 8,84 | -0,11% | 24.100,00 |
| 03.02.2026 | 8,85 | 8,89 | 8,67 | 8,85 | -0,67% | 16.646,00 |
| 02.02.2026 | 8,82 | 8,92 | 8,79 | 8,91 | 1,02% | 51.552,00 |
| 30.01.2026 | 8,69 | 8,87 | 8,62 | 8,82 | 0,00% | 32.351,00 |
| 29.01.2026 | 9,04 | 9,04 | 8,64 | 8,82 | 3,46% | 15.293,00 |
| 28.01.2026 | 8,86 | 8,86 | 8,51 | 8,53 | -4,21% | 68.558,00 |
| 27.01.2026 | 8,82 | 9,16 | 8,81 | 8,90 | 1,02% | 11.562,00 |
| 26.01.2026 | 8,91 | 8,92 | 8,80 | 8,81 | -1,23% | 22.881,00 |
| 22.01.2026 | 9,25 | 9,28 | 8,92 | 8,92 | -3,29% | 22.758,00 |
| 21.01.2026 | 8,69 | 9,22 | 8,69 | 9,22 | 6,01% | 51.305,00 |
| 20.01.2026 | 8,74 | 8,89 | 8,67 | 8,70 | -2,03% | 16.090,00 |
| 16.01.2026 | 9,02 | 9,02 | 8,88 | 8,88 | -1,55% | 25.487,00 |
| 15.01.2026 | 8,97 | 9,02 | 8,94 | 9,02 | 1,23% | 15.107,00 |
| 14.01.2026 | 8,84 | 8,95 | 8,82 | 8,91 | 2,41% | 13.017,00 |
| 13.01.2026 | 8,91 | 8,91 | 8,68 | 8,70 | -2,52% | 13.091,00 |
| 12.01.2026 | 8,81 | 8,98 | 8,81 | 8,93 | 0,85% | 9.684,00 |
| 09.01.2026 | 8,58 | 8,98 | 8,58 | 8,85 | 2,91% | 29.446,00 |
| 08.01.2026 | 8,49 | 8,76 | 8,38 | 8,60 | 0,70% | 15.880,00 |
| 07.01.2026 | 8,79 | 8,79 | 8,40 | 8,54 | -3,39% | 37.732,00 |
| 06.01.2026 | 8,73 | 8,86 | 8,58 | 8,84 | 1,49% | 33.128,00 |
| 05.01.2026 | 8,69 | 8,91 | 8,69 | 8,71 | 0,35% | 24.719,00 |
| 02.01.2026 | 9,02 | 9,13 | 8,62 | 8,68 | -3,66% | 58.228,00 |
| 31.12.2025 | 9,12 | 9,25 | 8,91 | 9,01 | -2,17% | 54.735,00 |
| 30.12.2025 | 9,23 | 9,34 | 9,09 | 9,21 | 0,00% | 24.424,00 |
| 29.12.2025 | 9,00 | 9,23 | 8,92 | 9,21 | 1,21% | 72.423,00 |
| 26.12.2025 | 9,22 | 9,32 | 9,00 | 9,10 | 0,33% | 10.811,00 |
| 24.12.2025 | 9,08 | 9,26 | 8,88 | 9,07 | 1,00% | 14.864,00 |
| 23.12.2025 | 8,97 | 9,12 | 8,79 | 8,98 | -0,66% | 20.485,00 |
| 22.12.2025 | 9,19 | 9,25 | 8,95 | 9,04 | -2,06% | 33.638,00 |
| 19.12.2025 | 9,14 | 9,42 | 9,00 | 9,23 | 0,98% | 176.694,00 |
| 18.12.2025 | 9,46 | 9,46 | 9,14 | 9,14 | -2,82% | 52.365,00 |
| 17.12.2025 | 9,28 | 9,44 | 9,20 | 9,41 | -0,05% | 25.091,00 |
| 16.12.2025 | 9,00 | 9,49 | 9,00 | 9,41 | -0,74% | 38.670,00 |
| 15.12.2025 | 8,85 | 9,49 | 8,85 | 9,48 | 5,22% | 30.144,00 |
| 12.12.2025 | 9,05 | 9,15 | 8,96 | 9,01 | 0,45% | 28.790,00 |
| 11.12.2025 | 8,84 | 9,13 | 8,68 | 8,97 | 0,56% | 58.790,00 |
| 10.12.2025 | 8,62 | 8,98 | 8,52 | 8,92 | 4,08% | 63.014,00 |
| 09.12.2025 | 8,56 | 8,61 | 8,51 | 8,57 | 0,35% | 30.447,00 |
| 08.12.2025 | 8,52 | 8,65 | 8,51 | 8,54 | 0,12% | 23.793,00 |
| 05.12.2025 | 8,73 | 8,77 | 8,53 | 8,53 | -2,40% | 30.101,00 |
| 04.12.2025 | 8,79 | 8,79 | 8,66 | 8,74 | -0,57% | 14.447,00 |
| 03.12.2025 | 8,69 | 8,82 | 8,57 | 8,79 | 1,15% | 78.377,00 |
| 02.12.2025 | 8,60 | 8,75 | 8,56 | 8,69 | 0,81% | 20.590,00 |
| 01.12.2025 | 8,61 | 8,65 | 8,52 | 8,62 | -0,23% | 14.166,00 |
| 28.11.2025 | 8,72 | 8,72 | 8,56 | 8,64 | -0,69% | 14.277,00 |
| 26.11.2025 | 8,50 | 8,74 | 8,48 | 8,70 | 1,28% | 36.644,00 |
| 25.11.2025 | 8,24 | 8,60 | 8,19 | 8,59 | 4,63% | 28.225,00 |
| 24.11.2025 | 8,34 | 8,36 | 8,09 | 8,21 | 4,32% | 24.187,00 |
| 20.11.2025 | 8,01 | 8,23 | 7,84 | 7,87 | 0,13% | 29.761,00 |
| 19.11.2025 | 7,80 | 7,92 | 7,70 | 7,86 | 0,90% | 25.247,00 |
| 18.11.2025 | 7,75 | 7,89 | 7,75 | 7,79 | 0,18% | 15.152,00 |
| 17.11.2025 | 8,15 | 8,20 | 7,75 | 7,78 | -6,48% | 44.786,00 |
| 13.11.2025 | 8,06 | 8,35 | 8,06 | 8,32 | 2,02% | 14.534,00 |
| 12.11.2025 | 8,18 | 8,22 | 8,11 | 8,15 | -0,12% | 16.369,00 |
| 11.11.2025 | 8,18 | 8,18 | 8,06 | 8,16 | 0,93% | 5.723,00 |
| 10.11.2025 | 8,10 | 8,11 | 7,99 | 8,09 | 1,44% | 7.442,00 |
| 07.11.2025 | 7,98 | 8,04 | 7,90 | 7,97 | -0,75% | 23.191,00 |
| 06.11.2025 | 8,10 | 8,20 | 7,91 | 8,03 | -1,11% | 39.216,00 |
| 05.11.2025 | 8,04 | 8,14 | 7,99 | 8,12 | 2,01% | 19.647,00 |
| 04.11.2025 | 8,00 | 8,13 | 7,92 | 7,96 | -2,09% | 21.084,00 |
| 03.11.2025 | 8,01 | 8,23 | 7,90 | 8,13 | 1,75% | 36.357,00 |
| 31.10.2025 | 7,96 | 8,13 | 7,92 | 7,99 | -0,37% | 22.723,00 |
| 30.10.2025 | 8,04 | 8,14 | 8,02 | 8,02 | -1,11% | 11.186,00 |
| 29.10.2025 | 8,28 | 8,32 | 7,97 | 8,11 | -1,82% | 22.430,00 |
| 28.10.2025 | 8,24 | 8,38 | 8,23 | 8,26 | -0,24% | 24.610,00 |
| 27.10.2025 | 8,36 | 8,53 | 8,26 | 8,28 | -0,48% | 14.438,00 |
| 24.10.2025 | 8,30 | 8,43 | 8,15 | 8,32 | 0,24% | 21.508,00 |
| 23.10.2025 | 8,42 | 8,42 | 8,24 | 8,30 | -0,36% | 9.720,00 |
| 22.10.2025 | 8,15 | 8,34 | 8,02 | 8,33 | 1,83% | 31.740,00 |
| 21.10.2025 | 7,96 | 8,25 | 7,91 | 8,18 | -0,61% | 14.585,00 |
| 20.10.2025 | 8,06 | 8,51 | 7,98 | 8,23 | 3,52% | 42.780,00 |
| 17.10.2025 | 8,04 | 8,28 | 7,90 | 7,95 | -1,49% | 32.295,00 |
| 16.10.2025 | 8,36 | 8,36 | 8,01 | 8,07 | -2,65% | 19.240,00 |
| 15.10.2025 | 8,27 | 8,42 | 8,11 | 8,29 | 0,36% | 23.928,00 |
| 14.10.2025 | 7,97 | 8,35 | 7,97 | 8,26 | 1,85% | 19.793,00 |
| 13.10.2025 | 8,06 | 8,22 | 8,02 | 8,11 | 2,01% | 28.726,00 |
| 10.10.2025 | 8,15 | 8,55 | 7,95 | 7,95 | -3,28% | 44.282,00 |
| 09.10.2025 | 8,31 | 8,57 | 8,18 | 8,22 | -2,03% | 24.559,00 |
| 08.10.2025 | 8,78 | 8,78 | 8,35 | 8,39 | 0,72% | 25.777,00 |