2,300€
-1,71%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,45 | 2,52 | 2,40 | 2,49 | 1,63% | - |
| 27.02.2025 | 2,47 | 2,56 | 2,43 | 2,45 | -0,81% | - |
| 26.02.2025 | 2,28 | 2,49 | 2,28 | 2,47 | 2,49% | - |
| 25.02.2025 | 2,55 | 2,55 | 2,39 | 2,41 | -5,49% | - |
| 24.02.2025 | 2,56 | 2,64 | 2,51 | 2,55 | -0,78% | - |
| 21.02.2025 | 2,50 | 2,71 | 2,50 | 2,57 | -2,65% | - |
| 20.02.2025 | 2,60 | 2,74 | 2,60 | 2,64 | -3,65% | - |
| 19.02.2025 | 2,73 | 2,77 | 2,72 | 2,74 | 0,00% | - |
| 18.02.2025 | 2,76 | 2,83 | 2,44 | 2,74 | -0,36% | - |
| 17.02.2025 | 2,75 | 2,76 | 2,75 | 2,75 | -0,36% | 1.500,00 |
| 14.02.2025 | 2,61 | 2,81 | 2,55 | 2,76 | 6,15% | - |
| 13.02.2025 | 2,44 | 2,64 | 2,44 | 2,60 | 0,00% | - |
| 12.02.2025 | 2,42 | 2,62 | 2,42 | 2,60 | 1,56% | - |
| 11.02.2025 | 2,46 | 2,65 | 2,46 | 2,56 | -1,16% | - |
| 10.02.2025 | 2,46 | 2,65 | 2,46 | 2,59 | -1,52% | - |
| 07.02.2025 | 2,50 | 2,71 | 2,50 | 2,63 | 0,00% | - |
| 06.02.2025 | 2,74 | 2,75 | 2,56 | 2,63 | -4,01% | - |
| 05.02.2025 | 2,58 | 2,74 | 2,58 | 2,74 | 0,74% | - |
| 04.02.2025 | 2,62 | 2,78 | 2,62 | 2,72 | -1,09% | - |
| 03.02.2025 | 2,88 | 2,91 | 2,73 | 2,75 | -3,17% | - |
| 31.01.2025 | 2,84 | 2,94 | 2,83 | 2,84 | 0,00% | - |
| 30.01.2025 | 2,74 | 2,93 | 2,73 | 2,84 | -2,07% | - |
| 29.01.2025 | 2,76 | 2,95 | 2,76 | 2,90 | -1,02% | - |
| 28.01.2025 | 2,72 | 2,93 | 2,72 | 2,93 | 2,45% | - |
| 27.01.2025 | 2,94 | 2,94 | 2,83 | 2,86 | -2,05% | - |
| 24.01.2025 | 2,80 | 2,95 | 2,80 | 2,92 | -1,02% | - |
| 23.01.2025 | 2,74 | 2,97 | 2,74 | 2,95 | 1,37% | - |
| 22.01.2025 | 2,96 | 3,00 | 2,90 | 2,91 | -1,36% | - |
| 21.01.2025 | 2,89 | 3,00 | 2,89 | 2,95 | 2,43% | - |
| 20.01.2025 | 2,72 | 2,91 | 2,72 | 2,88 | -1,37% | - |
| 17.01.2025 | 2,86 | 2,98 | 2,75 | 2,92 | 2,10% | - |
| 16.01.2025 | 2,80 | 2,93 | 2,73 | 2,86 | 2,14% | - |
| 15.01.2025 | 2,64 | 2,81 | 2,64 | 2,80 | 1,08% | - |
| 14.01.2025 | 2,88 | 2,98 | 2,69 | 2,77 | -4,81% | - |
| 13.01.2025 | 2,80 | 3,00 | 2,80 | 2,91 | -1,69% | - |
| 10.01.2025 | 2,92 | 3,11 | 2,92 | 2,96 | -3,27% | - |
| 09.01.2025 | 3,05 | 3,07 | 3,05 | 3,06 | 0,00% | - |
| 08.01.2025 | 3,06 | 3,17 | 3,04 | 3,06 | 0,00% | - |
| 07.01.2025 | 3,11 | 3,15 | 3,04 | 3,06 | -1,61% | - |
| 06.01.2025 | 3,07 | 3,22 | 3,06 | 3,11 | 0,97% | - |
| 03.01.2025 | 2,84 | 3,13 | 2,84 | 3,08 | 2,33% | - |
| 02.01.2025 | 2,86 | 3,10 | 2,86 | 3,01 | -0,99% | - |
| 30.12.2024 | 2,76 | 3,10 | 2,76 | 3,04 | 4,83% | - |
| 27.12.2024 | 2,82 | 3,03 | 2,82 | 2,90 | -3,33% | - |
| 23.12.2024 | 2,93 | 3,05 | 2,91 | 3,00 | 2,39% | - |
| 20.12.2024 | 2,62 | 3,06 | 2,62 | 2,93 | 5,02% | - |
| 19.12.2024 | 2,63 | 2,93 | 2,63 | 2,79 | 4,10% | - |
| 18.12.2024 | 2,66 | 3,00 | 2,64 | 2,68 | -4,96% | - |
| 17.12.2024 | 2,94 | 3,09 | 2,78 | 2,82 | -4,41% | - |
| 16.12.2024 | 2,88 | 3,08 | 2,82 | 2,95 | -3,28% | - |
| 13.12.2024 | 2,82 | 3,08 | 2,82 | 3,05 | 3,39% | - |
| 12.12.2024 | 2,78 | 3,16 | 2,78 | 2,95 | 0,00% | - |
| 11.12.2024 | 2,78 | 3,07 | 2,78 | 2,95 | 0,34% | - |
| 10.12.2024 | 3,12 | 3,22 | 2,94 | 2,94 | -5,47% | - |
| 09.12.2024 | 2,83 | 3,11 | 2,77 | 3,11 | 10,28% | - |
| 06.12.2024 | 2,64 | 2,93 | 2,64 | 2,82 | 1,08% | - |
| 05.12.2024 | 2,81 | 2,83 | 2,77 | 2,79 | -1,06% | - |
| 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% | - |