2,700€
-1,46%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,74 | 2,89 | 2,74 | 2,82 | -2,08% | - |
| 03.12.2024 | 2,89 | 2,91 | 2,80 | 2,88 | 0,70% | 1.560,00 |
| 02.12.2024 | 2,74 | 2,91 | 2,73 | 2,86 | 4,38% | - |
| 29.11.2024 | 2,64 | 2,81 | 2,64 | 2,74 | -1,44% | - |
| 28.11.2024 | 2,79 | 2,79 | 2,78 | 2,78 | -0,36% | - |
| 27.11.2024 | 2,76 | 2,81 | 2,72 | 2,79 | 1,09% | - |
| 26.11.2024 | 2,78 | 2,78 | 2,70 | 2,76 | -0,72% | - |
| 25.11.2024 | 2,58 | 2,80 | 2,58 | 2,78 | 2,21% | - |
| 22.11.2024 | 2,62 | 2,79 | 2,61 | 2,72 | 3,82% | - |
| 21.11.2024 | 2,44 | 2,70 | 2,44 | 2,62 | 1,16% | - |
| 20.11.2024 | 2,52 | 2,61 | 2,48 | 2,59 | 3,19% | - |
| 19.11.2024 | 2,42 | 2,62 | 2,37 | 2,51 | -1,18% | - |
| 18.11.2024 | 2,57 | 2,67 | 2,51 | 2,54 | -1,93% | - |
| 15.11.2024 | 2,56 | 2,65 | 2,54 | 2,59 | 0,78% | - |
| 14.11.2024 | 2,40 | 2,64 | 2,40 | 2,57 | 1,58% | - |
| 13.11.2024 | 2,48 | 2,55 | 2,47 | 2,53 | 2,43% | - |
| 12.11.2024 | 2,27 | 2,59 | 2,26 | 2,47 | 9,78% | - |
| 11.11.2024 | 2,52 | 2,67 | 2,25 | 2,25 | -10,71% | - |
| 08.11.2024 | 2,28 | 2,58 | 2,25 | 2,52 | 3,70% | - |
| 07.11.2024 | 2,45 | 2,46 | 2,28 | 2,43 | -1,22% | - |
| 06.11.2024 | 2,36 | 2,50 | 2,21 | 2,46 | 5,58% | - |
| 05.11.2024 | 2,24 | 2,37 | 2,13 | 2,33 | 3,56% | - |
| 04.11.2024 | 2,28 | 2,28 | 2,15 | 2,25 | 2,74% | - |
| 01.11.2024 | 2,08 | 2,38 | 2,08 | 2,19 | -7,59% | - |
| 31.10.2024 | 2,14 | 2,37 | 2,14 | 2,37 | 7,24% | - |
| 30.10.2024 | 2,22 | 2,37 | 2,21 | 2,21 | -3,91% | - |
| 29.10.2024 | 2,40 | 2,41 | 2,28 | 2,30 | 0,88% | - |
| 28.10.2024 | 2,39 | 2,42 | 2,17 | 2,28 | -4,60% | - |
| 25.10.2024 | 2,28 | 2,42 | 2,28 | 2,39 | -1,24% | - |
| 24.10.2024 | 2,38 | 2,44 | 2,19 | 2,42 | 1,68% | - |
| 23.10.2024 | 2,28 | 2,47 | 2,28 | 2,38 | -1,24% | 8,00 |
| 22.10.2024 | 2,12 | 2,42 | 2,12 | 2,41 | 5,70% | - |
| 21.10.2024 | 2,04 | 2,31 | 2,04 | 2,28 | 5,07% | - |
| 18.10.2024 | 2,14 | 2,30 | 2,14 | 2,17 | -3,98% | - |
| 17.10.2024 | 2,19 | 2,26 | 2,13 | 2,26 | 3,20% | - |
| 16.10.2024 | 2,12 | 2,30 | 2,12 | 2,19 | -1,79% | - |
| 15.10.2024 | 2,34 | 2,34 | 2,21 | 2,23 | -4,29% | - |
| 14.10.2024 | 1,86 | 2,33 | 1,86 | 2,33 | 17,38% | - |
| 11.10.2024 | 1,85 | 2,02 | 1,85 | 1,99 | 0,76% | - |
| 10.10.2024 | 2,01 | 2,05 | 1,96 | 1,97 | -1,50% | - |
| 09.10.2024 | 2,13 | 2,18 | 1,96 | 2,00 | -5,66% | 200,00 |
| 08.10.2024 | 1,99 | 2,15 | 1,99 | 2,12 | 0,00% | - |
| 07.10.2024 | 2,10 | 2,16 | 2,07 | 2,12 | 1,44% | - |
| 04.10.2024 | 1,93 | 2,18 | 1,93 | 2,09 | 2,20% | - |
| 03.10.2024 | 1,99 | 2,12 | 1,97 | 2,05 | -3,08% | - |
| 02.10.2024 | 2,16 | 2,28 | 2,06 | 2,11 | -7,46% | - |
| 01.10.2024 | 2,24 | 2,32 | 2,22 | 2,28 | 1,79% | - |
| 30.09.2024 | 2,21 | 2,34 | 2,16 | 2,24 | 1,82% | - |
| 27.09.2024 | 2,12 | 2,26 | 2,06 | 2,20 | 3,77% | - |
| 26.09.2024 | 1,94 | 2,12 | 1,94 | 2,12 | 2,91% | - |
| 25.09.2024 | 2,01 | 2,11 | 2,00 | 2,06 | 3,00% | - |
| 24.09.2024 | 1,92 | 2,10 | 1,92 | 2,00 | -1,48% | - |
| 23.09.2024 | 1,99 | 2,05 | 1,91 | 2,03 | 3,31% | - |
| 20.09.2024 | 1,94 | 2,00 | 1,93 | 1,97 | 1,81% | - |
| 19.09.2024 | 1,77 | 2,00 | 1,77 | 1,93 | 3,21% | - |
| 18.09.2024 | 1,93 | 2,06 | 1,85 | 1,87 | -2,60% | - |
| 17.09.2024 | 1,67 | 1,98 | 1,67 | 1,92 | 8,17% | - |
| 16.09.2024 | 1,70 | 1,79 | 1,70 | 1,78 | -1,11% | - |
| 13.09.2024 | 1,75 | 1,81 | 1,75 | 1,80 | 2,57% | - |
| 12.09.2024 | 1,79 | 1,80 | 1,69 | 1,75 | -2,23% | - |
| 11.09.2024 | 1,64 | 1,79 | 1,64 | 1,79 | 1,13% | - |
| 10.09.2024 | 1,71 | 1,80 | 1,69 | 1,77 | -1,67% | - |
| 09.09.2024 | 1,57 | 1,80 | 1,54 | 1,80 | 8,43% | - |
| 06.09.2024 | 1,47 | 1,66 | 1,47 | 1,66 | 5,73% | - |
| 05.09.2024 | 1,51 | 1,60 | 1,51 | 1,57 | -1,88% | - |
| 04.09.2024 | 1,54 | 1,61 | 1,52 | 1,60 | 4,23% | - |
| 03.09.2024 | 1,59 | 1,59 | 1,48 | 1,54 | -3,15% | - |
| 02.09.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 0,00% | - |
| 30.08.2024 | 1,54 | 1,59 | 1,53 | 1,59 | 6,38% | - |
| 29.08.2024 | 1,53 | 1,56 | 1,49 | 1,49 | -3,25% | - |
| 28.08.2024 | 1,53 | 1,56 | 1,50 | 1,54 | 1,65% | - |
| 27.08.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -1,30% | - |
| 26.08.2024 | 1,44 | 1,57 | 1,44 | 1,54 | 0,66% | - |
| 23.08.2024 | 1,46 | 1,58 | 1,46 | 1,53 | -1,93% | - |
| 22.08.2024 | 1,51 | 1,60 | 1,50 | 1,56 | -2,20% | - |
| 21.08.2024 | 1,60 | 1,64 | 1,55 | 1,59 | -0,62% | - |
| 20.08.2024 | 1,61 | 1,71 | 1,53 | 1,60 | -0,62% | - |
| 19.08.2024 | 1,52 | 1,69 | 1,52 | 1,61 | 0,31% | - |
| 16.08.2024 | 1,46 | 1,65 | 1,46 | 1,61 | 3,88% | - |
| 15.08.2024 | 1,60 | 1,68 | 1,51 | 1,55 | -3,44% | - |
| 14.08.2024 | 1,37 | 1,65 | 1,33 | 1,60 | 17,22% | - |
| 13.08.2024 | 1,36 | 1,40 | 1,31 | 1,37 | 5,00% | - |
| 12.08.2024 | 1,27 | 1,37 | 1,27 | 1,30 | -3,70% | - |
| 09.08.2024 | 1,31 | 1,44 | 1,31 | 1,35 | -2,53% | - |
| 08.08.2024 | 1,35 | 1,45 | 1,35 | 1,39 | 2,97% | - |
| 07.08.2024 | 1,26 | 1,41 | 1,26 | 1,35 | 1,51% | - |
| 06.08.2024 | 1,39 | 1,44 | 1,32 | 1,33 | -4,68% | - |
| 05.08.2024 | 1,56 | 1,56 | 1,39 | 1,39 | -10,61% | - |
| 02.08.2024 | 1,51 | 1,61 | 1,51 | 1,56 | -3,12% | - |
| 01.08.2024 | 1,54 | 1,62 | 1,54 | 1,61 | -0,62% | - |
| 31.07.2024 | 1,60 | 1,62 | 1,54 | 1,62 | 0,62% | - |
| 30.07.2024 | 1,49 | 1,61 | 1,49 | 1,61 | 1,58% | - |
| 29.07.2024 | 1,50 | 1,64 | 1,50 | 1,58 | 0,00% | - |
| 26.07.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 25.07.2024 | 1,58 | 1,61 | 1,56 | 1,58 | -0,63% | - |
| 24.07.2024 | 1,57 | 1,66 | 1,55 | 1,59 | -3,65% | - |
| 23.07.2024 | 1,63 | 1,66 | 1,58 | 1,65 | 1,23% | - |
| 22.07.2024 | 1,56 | 1,66 | 1,56 | 1,63 | -1,52% | - |
| 19.07.2024 | 1,54 | 1,69 | 1,54 | 1,65 | 0,92% | - |
| 18.07.2024 | 1,51 | 1,71 | 1,50 | 1,64 | 2,19% | - |