1,874$
0,50%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,85 | 1,94 | 1,82 | 1,86 | -0,54% | 79,00 |
| 05.03.2026 | 1,90 | 1,93 | 1,86 | 1,87 | -2,86% | 79,00 |
| 04.03.2026 | 1,94 | 1,99 | 1,87 | 1,92 | 0,52% | 81.016,00 |
| 03.03.2026 | 1,93 | 2,05 | 1,91 | 1,91 | -1,55% | 39.584,00 |
| 02.03.2026 | 1,86 | 2,04 | 1,86 | 1,94 | 2,11% | 24.442,00 |
| 27.02.2026 | 2,00 | 2,05 | 1,90 | 1,90 | -5,00% | 54.923,00 |
| 26.02.2026 | 2,04 | 2,12 | 2,00 | 2,00 | -1,96% | 36.696,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,97 | 2,04 | 0,99% | 64.357,00 |
| 24.02.2026 | 2,07 | 2,10 | 2,02 | 2,02 | -4,72% | 54.845,00 |
| 23.02.2026 | 2,22 | 2,24 | 2,10 | 2,12 | -3,64% | 55.141,00 |
| 20.02.2026 | 2,35 | 2,35 | 2,20 | 2,20 | -5,98% | 23.417,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,31 | 2,34 | -4,10% | 41.553,00 |
| 18.02.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -1,61% | 16.622,00 |
| 17.02.2026 | 2,57 | 2,57 | 2,40 | 2,48 | -2,75% | 20.399,00 |
| 13.02.2026 | 2,53 | 2,59 | 2,52 | 2,55 | -1,92% | 47.301,00 |
| 12.02.2026 | 2,74 | 2,74 | 2,51 | 2,60 | -4,06% | 42.836,00 |
| 11.02.2026 | 2,74 | 2,77 | 2,68 | 2,71 | -0,37% | 13.995,00 |
| 10.02.2026 | 2,61 | 2,83 | 2,61 | 2,72 | 1,49% | 24.425,00 |
| 09.02.2026 | 2,75 | 2,75 | 2,65 | 2,68 | -0,37% | 42.852,00 |
| 06.02.2026 | 2,78 | 2,99 | 2,67 | 2,69 | -0,74% | 48.324,00 |
| 05.02.2026 | 2,85 | 2,85 | 2,70 | 2,71 | -2,52% | 25.666,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,78 | 2,78 | -0,36% | 13.857,00 |
| 03.02.2026 | 2,94 | 2,96 | 2,76 | 2,79 | -6,06% | 24.664,00 |
| 02.02.2026 | 3,00 | 3,09 | 2,94 | 2,97 | 0,00% | 27.721,00 |
| 30.01.2026 | 2,90 | 3,05 | 2,90 | 2,97 | 2,06% | 36.268,00 |
| 29.01.2026 | 2,90 | 3,05 | 2,85 | 2,91 | 2,46% | 25.254,00 |
| 28.01.2026 | 2,78 | 3,02 | 2,72 | 2,84 | 2,16% | 28.284,00 |
| 27.01.2026 | 2,82 | 2,82 | 2,71 | 2,78 | -0,71% | 19.386,00 |
| 26.01.2026 | 2,97 | 2,97 | 2,80 | 2,80 | -5,41% | 21.393,00 |
| 23.01.2026 | 3,04 | 3,04 | 2,94 | 2,96 | -1,99% | 8.217,00 |
| 22.01.2026 | 3,09 | 3,09 | 2,96 | 3,02 | -1,31% | 8.625,00 |
| 21.01.2026 | 3,00 | 3,06 | 2,98 | 3,06 | 4,44% | 13.870,00 |
| 20.01.2026 | 2,99 | 3,11 | 2,92 | 2,93 | -3,60% | 19.964,00 |
| 19.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,02% | - |
| 16.01.2026 | 3,14 | 3,14 | 3,04 | 3,04 | -3,18% | 13.354,00 |
| 15.01.2026 | 3,24 | 3,24 | 3,06 | 3,14 | 0,32% | 4.827,00 |
| 14.01.2026 | 3,10 | 3,22 | 3,09 | 3,13 | 0,97% | 18.440,00 |
| 13.01.2026 | 3,28 | 3,43 | 3,04 | 3,10 | -6,63% | 21.845,00 |
| 12.01.2026 | 3,26 | 3,42 | 3,25 | 3,32 | 0,61% | 16.587,00 |
| 09.01.2026 | 3,47 | 3,57 | 3,30 | 3,30 | -4,07% | 21.003,00 |
| 08.01.2026 | 3,39 | 3,52 | 3,39 | 3,44 | 0,58% | 7.452,00 |
| 07.01.2026 | 3,56 | 3,57 | 3,42 | 3,42 | -4,20% | 14.583,00 |
| 06.01.2026 | 3,66 | 3,70 | 3,57 | 3,57 | -3,25% | 16.550,00 |
| 05.01.2026 | 3,62 | 3,84 | 3,62 | 3,69 | 2,79% | 22.600,00 |
| 02.01.2026 | 3,51 | 3,60 | 3,40 | 3,59 | 2,28% | 15.278,00 |
| 31.12.2025 | 3,58 | 3,68 | 3,45 | 3,51 | -2,77% | 23.060,00 |
| 30.12.2025 | 3,72 | 3,72 | 3,55 | 3,61 | -0,55% | 3.686,00 |
| 29.12.2025 | 3,63 | 3,76 | 3,52 | 3,63 | -1,09% | 18.827,00 |
| 26.12.2025 | 3,73 | 3,79 | 3,59 | 3,67 | -2,39% | 6.981,00 |
| 24.12.2025 | 3,82 | 3,93 | 3,72 | 3,76 | -1,31% | 14.352,00 |
| 23.12.2025 | 3,85 | 3,87 | 3,34 | 3,81 | -1,30% | 14.172,00 |
| 22.12.2025 | 4,00 | 4,01 | 3,85 | 3,86 | -3,98% | 19.817,00 |
| 19.12.2025 | 3,98 | 4,14 | 3,93 | 4,02 | 0,75% | 49.353,00 |
| 18.12.2025 | 4,06 | 4,06 | 3,60 | 3,99 | -0,25% | 17.106,00 |
| 17.12.2025 | 4,01 | 4,04 | 3,50 | 4,00 | -0,50% | 25.728,00 |
| 16.12.2025 | 3,88 | 4,05 | 3,73 | 4,02 | 3,88% | 42.046,00 |
| 15.12.2025 | 3,85 | 3,90 | 3,70 | 3,87 | 2,38% | 44.139,00 |
| 12.12.2025 | 3,88 | 3,88 | 3,46 | 3,78 | -1,56% | 34.052,00 |
| 11.12.2025 | 3,33 | 3,86 | 3,18 | 3,84 | 16,36% | 52.371,00 |
| 10.12.2025 | 3,04 | 3,32 | 3,04 | 3,30 | 9,27% | 70.032,00 |
| 09.12.2025 | 2,86 | 3,10 | 2,85 | 3,02 | 5,96% | 25.046,00 |
| 08.12.2025 | 2,97 | 2,97 | 2,82 | 2,85 | -4,04% | 30.538,00 |
| 05.12.2025 | 2,95 | 3,00 | 2,91 | 2,97 | -1,00% | 10.877,00 |
| 04.12.2025 | 2,99 | 3,05 | 2,89 | 3,00 | 0,33% | 12.684,00 |
| 03.12.2025 | 3,04 | 3,04 | 2,96 | 2,99 | -1,32% | 23.414,00 |
| 02.12.2025 | 3,07 | 3,07 | 2,95 | 3,03 | 0,33% | 25.508,00 |
| 01.12.2025 | 3,16 | 3,22 | 2,93 | 3,02 | -5,92% | 17.760,00 |
| 28.11.2025 | 2,92 | 3,21 | 2,92 | 3,21 | 3,55% | 12.548,00 |
| 26.11.2025 | 3,11 | 3,28 | 2,99 | 3,10 | -0,32% | 21.541,00 |
| 25.11.2025 | 2,94 | 3,15 | 2,83 | 3,11 | 6,87% | 19.524,00 |
| 24.11.2025 | 3,06 | 3,16 | 2,91 | 2,91 | -3,96% | 38.853,00 |
| 21.11.2025 | 2,83 | 3,03 | 2,80 | 3,03 | 5,94% | 45.065,00 |
| 20.11.2025 | 2,93 | 2,95 | 2,83 | 2,86 | 0,00% | 11.191,00 |
| 19.11.2025 | 2,85 | 2,91 | 2,80 | 2,86 | -0,35% | 12.424,00 |
| 18.11.2025 | 2,73 | 2,90 | 2,70 | 2,87 | 3,61% | 8.618,00 |
| 17.11.2025 | 2,74 | 2,77 | 2,70 | 2,77 | -1,42% | 7.723,00 |
| 14.11.2025 | 2,78 | 2,84 | 2,75 | 2,81 | 0,00% | 10.245,00 |
| 13.11.2025 | 2,78 | 2,86 | 2,72 | 2,81 | -3,44% | 8.406,00 |
| 12.11.2025 | 2,80 | 2,91 | 2,74 | 2,91 | 8,58% | 15.510,00 |
| 11.11.2025 | 2,74 | 2,76 | 2,63 | 2,68 | 0,37% | 5.873,00 |
| 10.11.2025 | 2,70 | 2,80 | 2,58 | 2,67 | 1,14% | 12.974,00 |
| 07.11.2025 | 2,57 | 2,66 | 2,52 | 2,64 | -0,38% | 14.644,00 |
| 06.11.2025 | 2,85 | 2,85 | 2,57 | 2,65 | -7,25% | 37.730,00 |
| 05.11.2025 | 2,70 | 2,86 | 2,70 | 2,86 | 5,81% | 18.105,00 |
| 04.11.2025 | 2,66 | 2,71 | 2,61 | 2,70 | -2,17% | 19.433,00 |
| 03.11.2025 | 2,82 | 2,95 | 2,69 | 2,76 | -1,78% | 14.223,00 |
| 31.10.2025 | 2,87 | 3,03 | 2,76 | 2,81 | -2,43% | 39.243,00 |
| 30.10.2025 | 2,87 | 3,05 | 2,78 | 2,88 | -0,69% | 23.826,00 |
| 29.10.2025 | 3,09 | 3,11 | 2,89 | 2,90 | -5,54% | 28.146,00 |
| 28.10.2025 | 3,14 | 3,16 | 3,07 | 3,07 | -1,92% | 17.038,00 |
| 27.10.2025 | 3,35 | 3,35 | 3,11 | 3,13 | -6,57% | 42.923,00 |
| 24.10.2025 | 3,38 | 3,38 | 3,26 | 3,35 | -1,08% | 6.970,00 |
| 23.10.2025 | 3,30 | 3,39 | 3,30 | 3,39 | 1,09% | - |
| 22.10.2025 | 3,36 | 3,36 | 3,23 | 3,35 | -0,30% | 24.506,00 |
| 21.10.2025 | 3,21 | 3,39 | 3,21 | 3,36 | 3,07% | 12.225,00 |
| 20.10.2025 | 3,19 | 3,26 | 3,18 | 3,26 | 3,56% | 17.111,00 |
| 17.10.2025 | 3,14 | 3,15 | 3,11 | 3,15 | 0,57% | - |
| 16.10.2025 | 3,21 | 3,23 | 3,12 | 3,13 | -2,49% | 18.939,00 |
| 15.10.2025 | 3,23 | 3,31 | 3,14 | 3,21 | 0,00% | 29.377,00 |
| 14.10.2025 | 3,07 | 3,21 | 3,03 | 3,21 | 4,56% | 37.796,00 |