2,180€
-2,68%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,40 | 2,46 | 2,24 | 2,24 | -3,45% | - |
| 05.11.2025 | 2,44 | 2,48 | 2,32 | 2,32 | 3,57% | - |
| 04.11.2025 | 2,40 | 2,42 | 2,24 | 2,24 | 0,00% | - |
| 03.11.2025 | 2,46 | 2,56 | 2,24 | 2,24 | -4,27% | - |
| 31.10.2025 | 2,47 | 2,56 | 2,34 | 2,34 | -8,59% | - |
| 28.10.2025 | 2,68 | 2,75 | 2,56 | 2,56 | -2,29% | - |
| 27.10.2025 | 2,72 | 2,88 | 2,62 | 2,62 | -7,75% | - |
| 24.10.2025 | 2,89 | 2,90 | 2,82 | 2,84 | -1,73% | - |
| 21.10.2025 | 2,76 | 2,90 | 2,76 | 2,89 | 3,58% | - |
| 20.10.2025 | 2,70 | 2,80 | 2,69 | 2,79 | 6,49% | - |
| 17.10.2025 | 2,69 | 2,72 | 2,62 | 2,62 | -6,43% | - |
| 16.10.2025 | 2,61 | 2,80 | 2,61 | 2,80 | 6,87% | 100,00 |
| 15.10.2025 | 2,75 | 2,86 | 2,62 | 2,62 | 0,00% | - |
| 14.10.2025 | 2,50 | 2,75 | 2,50 | 2,62 | 2,34% | - |
| 13.10.2025 | 2,64 | 2,71 | 2,55 | 2,56 | -1,54% | - |
| 10.10.2025 | 2,70 | 2,78 | 2,60 | 2,60 | 8,33% | - |
| 07.10.2025 | 2,45 | 2,54 | 2,31 | 2,40 | 1,69% | - |
| 06.10.2025 | 2,51 | 2,69 | 2,36 | 2,36 | -2,48% | - |
| 03.10.2025 | 2,44 | 2,53 | 2,42 | 2,42 | 2,54% | - |
| 02.10.2025 | 2,44 | 2,45 | 2,36 | 2,36 | 0,85% | - |
| 01.10.2025 | 2,48 | 2,55 | 2,34 | 2,34 | -2,50% | - |
| 29.09.2025 | 2,47 | 2,52 | 2,40 | 2,40 | -9,77% | - |
| 26.09.2025 | 2,59 | 2,66 | 2,44 | 2,66 | 10,83% | 400,00 |
| 25.09.2025 | 2,46 | 2,56 | 2,40 | 2,40 | 0,84% | - |
| 24.09.2025 | 2,46 | 2,48 | 2,38 | 2,38 | 2,59% | - |
| 23.09.2025 | 2,53 | 2,53 | 2,32 | 2,32 | -4,92% | - |
| 22.09.2025 | 2,47 | 2,52 | 2,34 | 2,44 | -5,79% | - |
| 19.09.2025 | 2,57 | 2,59 | 2,57 | 2,59 | -3,00% | - |
| 18.09.2025 | 2,65 | 2,71 | 2,56 | 2,67 | 2,30% | - |
| 16.09.2025 | 2,59 | 2,68 | 2,59 | 2,61 | 3,57% | - |
| 15.09.2025 | 2,50 | 2,71 | 2,45 | 2,52 | 8,62% | - |
| 11.09.2025 | 2,27 | 2,41 | 2,23 | 2,32 | 6,42% | - |
| 09.09.2025 | 2,15 | 2,30 | 2,11 | 2,18 | 4,81% | - |
| 08.09.2025 | 2,14 | 2,18 | 2,08 | 2,08 | 0,97% | - |
| 05.09.2025 | 2,14 | 2,25 | 2,06 | 2,06 | -5,50% | - |
| 04.09.2025 | 2,23 | 2,27 | 2,12 | 2,18 | 0,00% | - |
| 03.09.2025 | 2,23 | 2,27 | 2,18 | 2,18 | 1,87% | - |
| 02.09.2025 | 2,30 | 2,35 | 2,14 | 2,14 | -3,60% | - |
| 01.09.2025 | 2,32 | 2,33 | 2,22 | 2,22 | -4,31% | - |
| 29.08.2025 | 2,43 | 2,43 | 2,29 | 2,32 | -2,52% | - |
| 28.08.2025 | 2,38 | 2,46 | 2,32 | 2,38 | 3,48% | - |
| 27.08.2025 | 2,50 | 2,53 | 2,30 | 2,30 | -4,17% | - |
| 26.08.2025 | 2,42 | 2,50 | 2,38 | 2,40 | 1,69% | - |
| 25.08.2025 | 2,48 | 2,61 | 2,35 | 2,36 | -9,58% | - |
| 22.08.2025 | 2,48 | 2,65 | 2,39 | 2,61 | 6,10% | - |
| 21.08.2025 | 2,48 | 2,53 | 2,44 | 2,46 | 0,00% | - |
| 20.08.2025 | 2,60 | 2,67 | 2,44 | 2,46 | -4,65% | - |
| 19.08.2025 | 2,70 | 2,80 | 2,55 | 2,58 | -6,52% | - |
| 18.08.2025 | 3,42 | 3,43 | 2,71 | 2,76 | -14,29% | - |
| 15.08.2025 | 3,35 | 3,40 | 3,10 | 3,22 | -4,73% | - |
| 14.08.2025 | 3,50 | 3,61 | 3,30 | 3,38 | -2,87% | - |
| 13.08.2025 | 3,31 | 3,58 | 3,31 | 3,48 | -0,85% | - |
| 12.08.2025 | 3,38 | 3,66 | 3,33 | 3,51 | 3,54% | - |
| 11.08.2025 | 3,41 | 3,46 | 3,31 | 3,39 | -0,59% | - |
| 08.08.2025 | 3,28 | 3,63 | 3,28 | 3,41 | 3,65% | - |
| 07.08.2025 | 3,35 | 3,47 | 3,28 | 3,29 | -2,66% | - |
| 06.08.2025 | 3,44 | 3,44 | 3,29 | 3,38 | -1,46% | - |
| 05.08.2025 | 3,38 | 3,46 | 3,32 | 3,43 | 1,78% | - |
| 04.08.2025 | 3,20 | 3,43 | 3,19 | 3,37 | 5,31% | - |
| 01.08.2025 | 3,55 | 3,69 | 3,19 | 3,20 | -9,60% | - |
| 31.07.2025 | 3,71 | 3,71 | 3,49 | 3,54 | 0,85% | - |
| 30.07.2025 | 3,44 | 3,59 | 3,39 | 3,51 | 1,74% | - |
| 29.07.2025 | 3,34 | 3,51 | 3,33 | 3,45 | 3,60% | - |
| 28.07.2025 | 3,52 | 3,61 | 3,32 | 3,33 | -5,13% | - |
| 25.07.2025 | 3,62 | 3,74 | 3,50 | 3,51 | -2,77% | - |
| 24.07.2025 | 3,42 | 3,64 | 3,42 | 3,61 | 2,85% | - |
| 23.07.2025 | 3,43 | 3,56 | 3,43 | 3,51 | 2,33% | - |
| 22.07.2025 | 3,35 | 3,45 | 3,23 | 3,43 | 2,69% | - |
| 21.07.2025 | 3,47 | 3,54 | 3,30 | 3,34 | -2,91% | - |
| 18.07.2025 | 3,48 | 3,58 | 3,42 | 3,44 | -0,58% | - |
| 17.07.2025 | 3,28 | 3,46 | 3,25 | 3,46 | 5,81% | - |
| 16.07.2025 | 3,09 | 3,31 | 3,07 | 3,27 | 6,86% | - |
| 15.07.2025 | 3,04 | 3,19 | 3,04 | 3,06 | -1,92% | - |
| 14.07.2025 | 3,22 | 3,27 | 2,96 | 3,12 | -3,70% | - |
| 11.07.2025 | 3,39 | 3,42 | 3,20 | 3,24 | -4,99% | - |
| 10.07.2025 | 3,43 | 3,45 | 3,08 | 3,41 | -0,29% | - |
| 09.07.2025 | 3,36 | 3,48 | 3,30 | 3,42 | 1,79% | - |
| 08.07.2025 | 3,57 | 3,58 | 3,34 | 3,36 | -5,62% | - |
| 07.07.2025 | 4,02 | 4,04 | 3,56 | 3,56 | -11,44% | - |
| 03.07.2025 | 4,03 | 4,18 | 3,94 | 4,02 | -2,43% | - |
| 02.07.2025 | 3,57 | 4,12 | 3,56 | 4,12 | 14,13% | - |
| 01.07.2025 | 3,76 | 3,86 | 3,55 | 3,61 | -4,24% | - |
| 30.06.2025 | 4,07 | 4,17 | 3,76 | 3,77 | -9,38% | - |
| 27.06.2025 | 3,95 | 4,16 | 3,78 | 4,16 | 4,79% | - |
| 26.06.2025 | 3,60 | 3,97 | 3,60 | 3,97 | 4,75% | - |
| 25.06.2025 | 3,58 | 3,87 | 3,58 | 3,79 | 1,07% | - |
| 24.06.2025 | 3,67 | 3,76 | 3,59 | 3,75 | 1,90% | - |
| 23.06.2025 | 3,48 | 3,78 | 3,48 | 3,68 | 0,82% | - |
| 20.06.2025 | 3,78 | 4,04 | 3,58 | 3,65 | -8,75% | - |
| 19.06.2025 | 4,02 | 4,02 | 4,00 | 4,00 | -0,25% | - |
| 18.06.2025 | 3,89 | 4,08 | 3,86 | 4,01 | 2,82% | - |
| 17.06.2025 | 3,78 | 3,96 | 3,76 | 3,90 | -1,52% | - |
| 16.06.2025 | 3,96 | 4,18 | 3,90 | 3,96 | -0,25% | - |
| 13.06.2025 | 4,40 | 4,50 | 3,94 | 3,97 | -9,57% | - |
| 12.06.2025 | 4,24 | 4,48 | 4,24 | 4,39 | -1,57% | - |
| 11.06.2025 | 4,53 | 4,68 | 4,45 | 4,46 | -1,11% | - |
| 10.06.2025 | 4,42 | 4,80 | 4,42 | 4,51 | -2,59% | - |
| 09.06.2025 | 4,60 | 4,83 | 4,55 | 4,63 | 0,43% | - |
| 06.06.2025 | 4,60 | 4,74 | 4,43 | 4,61 | 0,44% | - |
| 05.06.2025 | 4,50 | 4,75 | 4,50 | 4,59 | -2,55% | - |