1,540€
2,67%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,62 | 3,60 | 1,54 | 1,54 | -57,22% | 140,00 |
| 15.04.2026 | 1,58 | 3,60 | 1,58 | 3,60 | 144,90% | - |
| 10.04.2026 | 1,55 | 3,60 | 1,47 | 1,47 | -59,17% | - |
| 09.04.2026 | 1,55 | 3,60 | 1,52 | 3,60 | 0,00% | - |
| 08.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 07.04.2026 | 3,60 | 3,60 | 1,54 | 3,60 | 0,00% | - |
| 02.04.2026 | 1,57 | 3,60 | 1,56 | 3,60 | 0,00% | - |
| 31.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 129,30% | - |
| 30.03.2026 | 1,66 | 3,60 | 1,57 | 1,57 | -2,48% | - |
| 27.03.2026 | 1,70 | 1,70 | 1,61 | 1,61 | -5,85% | - |
| 26.03.2026 | 1,71 | 1,71 | 1,67 | 1,71 | -52,50% | - |
| 25.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 113,02% | - |
| 24.03.2026 | 1,76 | 1,76 | 1,69 | 1,69 | -53,06% | - |
| 23.03.2026 | 1,75 | 3,60 | 1,74 | 3,60 | 111,76% | - |
| 20.03.2026 | 1,62 | 1,71 | 1,62 | 1,70 | 6,92% | - |
| 19.03.2026 | 3,60 | 3,60 | 1,59 | 1,59 | -2,45% | - |
| 18.03.2026 | 1,76 | 1,77 | 1,63 | 1,63 | -7,39% | - |
| 17.03.2026 | 1,84 | 1,84 | 1,68 | 1,76 | -4,09% | - |
| 16.03.2026 | 1,85 | 1,94 | 1,81 | 1,84 | 7,31% | - |
| 13.03.2026 | 1,76 | 1,83 | 1,71 | 1,71 | 3,01% | - |
| 12.03.2026 | 1,78 | 1,79 | 1,66 | 1,66 | -6,74% | - |
| 11.03.2026 | 1,59 | 1,78 | 1,59 | 1,78 | -50,56% | 9.200,00 |
| 10.03.2026 | 1,58 | 3,60 | 1,55 | 3,60 | 0,00% | - |
| 06.03.2026 | 1,60 | 3,60 | 1,60 | 3,60 | 129,30% | - |
| 05.03.2026 | 3,60 | 3,60 | 1,57 | 1,57 | -56,39% | - |
| 04.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 03.03.2026 | 1,67 | 3,60 | 1,67 | 3,60 | 0,00% | - |
| 02.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 27.02.2026 | 1,61 | 3,60 | 1,61 | 3,60 | 114,29% | - |
| 26.02.2026 | 1,64 | 3,60 | 1,64 | 1,68 | -53,33% | - |
| 25.02.2026 | 1,72 | 3,60 | 1,71 | 3,60 | 102,82% | - |
| 24.02.2026 | 1,71 | 1,80 | 1,67 | 1,78 | -50,69% | - |
| 23.02.2026 | 1,86 | 3,60 | 1,86 | 3,60 | 89,97% | - |
| 20.02.2026 | 1,99 | 2,00 | 1,88 | 1,90 | -47,36% | - |
| 19.02.2026 | 3,60 | 3,60 | 1,99 | 3,60 | 0,00% | - |
| 18.02.2026 | 1,99 | 3,60 | 1,99 | 3,60 | 0,00% | - |
| 17.02.2026 | 2,15 | 3,60 | 1,97 | 3,60 | 0,00% | - |
| 16.02.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 13.02.2026 | 2,18 | 3,60 | 2,18 | 3,60 | 65,14% | - |
| 12.02.2026 | 2,29 | 3,60 | 2,18 | 2,18 | 1,87% | - |
| 11.02.2026 | 2,28 | 2,31 | 2,14 | 2,14 | -40,56% | - |
| 10.02.2026 | 2,25 | 3,60 | 2,25 | 3,60 | 0,00% | - |
| 09.02.2026 | 2,27 | 3,60 | 2,20 | 3,60 | 0,00% | - |
| 06.02.2026 | 2,30 | 3,60 | 2,24 | 3,60 | 65,14% | - |
| 05.02.2026 | 2,36 | 2,42 | 2,18 | 2,18 | -8,40% | - |
| 04.02.2026 | 3,60 | 3,60 | 2,38 | 2,38 | 3,48% | - |
| 03.02.2026 | 2,51 | 2,52 | 2,30 | 2,30 | -7,63% | - |
| 02.02.2026 | 3,60 | 3,60 | 2,49 | 2,49 | -30,83% | - |
| 30.01.2026 | 3,60 | 3,60 | 2,32 | 3,60 | 59,29% | - |
| 29.01.2026 | 2,37 | 3,60 | 2,26 | 2,26 | -5,04% | - |
| 28.01.2026 | 2,20 | 3,60 | 2,20 | 2,38 | -33,89% | - |
| 27.01.2026 | 2,36 | 3,60 | 2,34 | 3,60 | 0,00% | - |
| 26.01.2026 | 2,50 | 3,60 | 2,45 | 3,60 | 47,54% | - |
| 23.01.2026 | 2,57 | 3,60 | 2,44 | 2,44 | 2,52% | - |
| 22.01.2026 | 3,60 | 3,60 | 2,38 | 2,38 | -33,89% | - |
| 21.01.2026 | 2,50 | 3,60 | 2,50 | 3,60 | 48,76% | - |
| 20.01.2026 | 2,59 | 2,59 | 2,42 | 2,42 | -2,42% | - |
| 19.01.2026 | 2,48 | 2,61 | 2,48 | 2,48 | -31,11% | - |
| 16.01.2026 | 2,70 | 3,60 | 2,70 | 3,60 | 0,00% | - |
| 15.01.2026 | 2,69 | 3,60 | 2,69 | 3,60 | 0,00% | - |
| 14.01.2026 | 2,66 | 3,60 | 2,66 | 3,60 | 39,53% | - |
| 13.01.2026 | 2,84 | 2,85 | 2,58 | 2,58 | -9,15% | - |
| 12.01.2026 | 2,82 | 2,84 | 2,80 | 2,84 | 0,00% | - |
| 09.01.2026 | 2,95 | 2,99 | 2,84 | 2,84 | 2,90% | - |
| 08.01.2026 | 2,93 | 2,93 | 2,76 | 2,76 | -8,00% | - |
| 07.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 06.01.2026 | 3,15 | 3,16 | 3,00 | 3,00 | -1,96% | - |
| 05.01.2026 | 3,07 | 3,22 | 3,06 | 3,06 | 7,75% | - |
| 02.01.2026 | 2,99 | 3,03 | 2,84 | 2,84 | -3,40% | - |
| 30.12.2025 | 3,08 | 3,08 | 2,94 | 2,94 | -7,84% | - |
| 29.12.2025 | 3,09 | 3,20 | 3,01 | 3,19 | -1,54% | - |
| 23.12.2025 | 3,28 | 3,29 | 3,08 | 3,24 | -4,14% | - |
| 22.12.2025 | 3,44 | 3,51 | 3,17 | 3,38 | 4,00% | - |
| 17.12.2025 | 3,45 | 3,45 | 3,13 | 3,25 | -1,22% | - |
| 15.12.2025 | 3,27 | 3,32 | 3,07 | 3,29 | 4,78% | - |
| 12.12.2025 | 3,28 | 3,37 | 3,09 | 3,14 | 24,60% | - |
| 09.12.2025 | 2,53 | 2,66 | 2,49 | 2,52 | 4,13% | - |
| 05.12.2025 | 2,57 | 2,59 | 2,42 | 2,42 | -2,42% | - |
| 03.12.2025 | 2,64 | 2,64 | 2,48 | 2,48 | -1,59% | - |
| 02.12.2025 | 2,62 | 2,65 | 2,52 | 2,52 | -1,56% | - |
| 01.12.2025 | 2,58 | 2,75 | 2,56 | 2,56 | 1,59% | - |
| 28.11.2025 | 2,70 | 2,75 | 2,51 | 2,52 | -1,56% | - |
| 26.11.2025 | 2,80 | 2,82 | 2,56 | 2,56 | 0,00% | - |
| 25.11.2025 | 2,54 | 2,69 | 2,50 | 2,56 | 3,23% | - |
| 24.11.2025 | 2,47 | 2,75 | 2,47 | 2,48 | -5,34% | - |
| 21.11.2025 | 2,52 | 2,62 | 2,43 | 2,62 | 5,65% | - |
| 20.11.2025 | 2,41 | 2,57 | 2,40 | 2,48 | 7,83% | - |
| 18.11.2025 | 2,29 | 2,34 | 2,29 | 2,30 | 0,88% | - |
| 14.11.2025 | 2,43 | 2,49 | 2,28 | 2,28 | -2,56% | - |
| 12.11.2025 | 2,40 | 2,48 | 2,34 | 2,34 | 5,41% | - |
| 11.11.2025 | 2,33 | 2,42 | 2,22 | 2,22 | 0,00% | 200,00 |
| 10.11.2025 | 2,26 | 2,46 | 2,22 | 2,22 | -0,89% | - |
| 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% | - |