3,497$
-5,22%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,70 | 3,70 | 3,47 | 3,51 | -4,83% | - |
| 24.04.2025 | 3,55 | 3,77 | 3,39 | 3,69 | 0,27% | 120.628,00 |
| 23.04.2025 | 3,70 | 3,70 | 3,35 | 3,68 | 3,66% | 57.200,00 |
| 22.04.2025 | 3,70 | 3,75 | 3,43 | 3,55 | -0,84% | 92.678,00 |
| 21.04.2025 | 3,35 | 3,66 | 3,17 | 3,58 | 6,87% | 184.547,00 |
| 17.04.2025 | 3,25 | 3,38 | 3,04 | 3,35 | 3,40% | 162.020,00 |
| 16.04.2025 | 2,93 | 3,25 | 2,91 | 3,24 | 8,00% | 37.346,00 |
| 15.04.2025 | 3,01 | 3,02 | 2,97 | 3,00 | 0,33% | 20.395,00 |
| 14.04.2025 | 2,96 | 3,02 | 2,83 | 2,99 | -1,32% | 20.486,00 |
| 11.04.2025 | 3,00 | 3,04 | 2,93 | 3,03 | 1,00% | 17.127,00 |
| 10.04.2025 | 2,99 | 3,01 | 2,93 | 3,00 | 1,69% | 19.778,00 |
| 09.04.2025 | 2,72 | 2,98 | 2,58 | 2,95 | 6,69% | 17.226,00 |
| 08.04.2025 | 2,72 | 2,90 | 2,72 | 2,77 | 7,17% | 31.609,00 |
| 07.04.2025 | 2,53 | 2,69 | 2,42 | 2,58 | -5,32% | 88.340,00 |
| 04.04.2025 | 2,64 | 2,84 | 2,62 | 2,73 | -1,27% | 10.719,00 |
| 03.04.2025 | 3,03 | 3,03 | 2,72 | 2,76 | -8,00% | 19.088,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,94 | 3,00 | 1,01% | 17.447,00 |
| 01.04.2025 | 3,05 | 3,06 | 2,84 | 2,97 | -1,33% | 51.824,00 |
| 31.03.2025 | 2,90 | 3,16 | 2,70 | 3,01 | 5,61% | 110.885,00 |
| 28.03.2025 | 2,84 | 2,94 | 2,76 | 2,85 | 1,42% | 26.322,00 |
| 27.03.2025 | 2,69 | 2,84 | 2,69 | 2,81 | 2,48% | 13.241,00 |
| 26.03.2025 | 2,78 | 2,80 | 2,72 | 2,74 | -1,72% | 16.826,00 |
| 25.03.2025 | 2,56 | 2,79 | 2,56 | 2,79 | 3,72% | 10.427,00 |
| 24.03.2025 | 2,62 | 2,69 | 2,58 | 2,69 | 1,51% | 12.542,00 |
| 21.03.2025 | 2,51 | 2,76 | 2,50 | 2,65 | 0,38% | 27.829,00 |
| 20.03.2025 | 2,49 | 2,71 | 2,46 | 2,64 | 3,53% | 28.291,00 |
| 19.03.2025 | 2,32 | 2,55 | 2,32 | 2,55 | 6,25% | 7.882,00 |
| 18.03.2025 | 2,44 | 2,45 | 2,40 | 2,40 | 0,84% | 4.745,00 |
| 17.03.2025 | 2,39 | 2,39 | 2,33 | 2,38 | 0,42% | 1.992,00 |
| 14.03.2025 | 2,39 | 2,39 | 2,34 | 2,37 | -1,25% | 3.778,00 |
| 13.03.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 1,27% | 2.195,00 |
| 12.03.2025 | 2,15 | 2,49 | 2,15 | 2,37 | 6,76% | 22.441,00 |
| 11.03.2025 | 2,20 | 2,40 | 2,08 | 2,22 | -4,31% | 12.766,00 |
| 10.03.2025 | 2,26 | 2,33 | 2,26 | 2,32 | -2,11% | 4.979,00 |
| 07.03.2025 | 2,26 | 2,37 | 2,26 | 2,37 | -0,42% | 10.119,00 |
| 06.03.2025 | 2,38 | 2,39 | 2,15 | 2,38 | -0,42% | 5.201,00 |
| 05.03.2025 | 2,41 | 2,50 | 2,10 | 2,39 | -4,02% | 9.247,00 |
| 04.03.2025 | 2,45 | 2,49 | 2,21 | 2,49 | 1,63% | 19.152,00 |
| 03.03.2025 | 2,64 | 2,64 | 2,44 | 2,45 | -5,77% | 4.225,00 |
| 28.02.2025 | 2,51 | 2,66 | 2,40 | 2,60 | 1,56% | 6.780,00 |
| 27.02.2025 | 2,62 | 2,67 | 2,49 | 2,56 | -2,29% | 24.732,00 |
| 26.02.2025 | 2,51 | 2,62 | 2,40 | 2,62 | 4,38% | 20.620,00 |
| 25.02.2025 | 2,57 | 2,63 | 2,49 | 2,51 | -5,99% | 20.013,00 |
| 24.02.2025 | 2,60 | 2,79 | 2,56 | 2,67 | -1,11% | 30.779,00 |
| 21.02.2025 | 2,80 | 2,80 | 2,65 | 2,70 | -3,23% | 2.755,00 |
| 20.02.2025 | 2,80 | 2,83 | 2,70 | 2,79 | -1,41% | 5.175,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -0,35% | 5.199,00 |
| 18.02.2025 | 2,81 | 2,95 | 2,81 | 2,84 | -1,53% | 8.611,00 |
| 17.02.2025 | 2,88 | 2,89 | 2,88 | 2,88 | 0,85% | - |
| 14.02.2025 | 2,80 | 2,99 | 2,79 | 2,86 | 4,00% | 13.551,00 |
| 13.02.2025 | 2,71 | 2,76 | 2,63 | 2,75 | 3,00% | 10.557,00 |
| 12.02.2025 | 2,55 | 2,73 | 2,51 | 2,67 | 1,52% | 22.293,00 |
| 11.02.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -3,31% | 15.054,00 |
| 10.02.2025 | 2,74 | 2,74 | 2,63 | 2,72 | 0,37% | 11.808,00 |
| 07.02.2025 | 2,78 | 2,78 | 2,67 | 2,71 | -1,09% | 3.162,00 |
| 06.02.2025 | 2,81 | 2,84 | 2,61 | 2,74 | -3,52% | 36.766,00 |
| 05.02.2025 | 2,79 | 2,85 | 2,75 | 2,84 | 0,71% | 18.099,00 |
| 04.02.2025 | 2,81 | 2,88 | 2,74 | 2,82 | -1,05% | 13.791,00 |
| 03.02.2025 | 2,88 | 2,89 | 2,70 | 2,85 | -2,73% | 17.482,00 |
| 31.01.2025 | 2,93 | 3,00 | 2,92 | 2,93 | -1,35% | 4.927,00 |
| 30.01.2025 | 2,95 | 3,06 | 2,86 | 2,97 | -0,67% | 9.503,00 |
| 29.01.2025 | 3,10 | 3,14 | 2,99 | 2,99 | -2,29% | 4.514,00 |
| 28.01.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 2,68% | 9.507,00 |
| 27.01.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -2,93% | 4.633,00 |
| 24.01.2025 | 3,09 | 3,09 | 2,99 | 3,07 | 0,00% | 26.647,00 |
| 23.01.2025 | 3,02 | 3,09 | 3,02 | 3,07 | 3,02% | 20.276,00 |
| 22.01.2025 | 3,08 | 3,10 | 2,98 | 2,98 | -3,56% | 8.253,00 |
| 21.01.2025 | 3,09 | 3,12 | 3,00 | 3,09 | 2,66% | 18.456,00 |
| 17.01.2025 | 2,94 | 3,09 | 2,86 | 3,01 | 1,01% | 27.569,00 |
| 16.01.2025 | 2,99 | 2,99 | 2,86 | 2,98 | 3,47% | 10.621,00 |
| 15.01.2025 | 2,76 | 2,88 | 2,76 | 2,88 | 1,05% | 14.206,00 |
| 14.01.2025 | 2,94 | 2,94 | 2,76 | 2,85 | -3,06% | 28.270,00 |
| 13.01.2025 | 2,96 | 2,99 | 2,93 | 2,94 | -2,00% | 14.851,00 |
| 10.01.2025 | 3,20 | 3,20 | 2,93 | 3,00 | -4,15% | 16.493,00 |
| 08.01.2025 | 3,11 | 3,24 | 3,11 | 3,13 | -0,95% | 9.745,00 |
| 07.01.2025 | 3,25 | 3,30 | 3,11 | 3,16 | -3,36% | 10.941,00 |
| 06.01.2025 | 3,22 | 3,34 | 3,15 | 3,27 | 2,51% | 22.068,00 |
| 03.01.2025 | 3,11 | 3,24 | 3,10 | 3,19 | 3,91% | 23.805,00 |
| 02.01.2025 | 3,08 | 3,16 | 3,06 | 3,07 | -2,85% | 3.475,00 |
| 31.12.2024 | 3,19 | 3,20 | 2,99 | 3,16 | -1,25% | 32.336,00 |
| 30.12.2024 | 2,99 | 3,20 | 2,91 | 3,20 | 5,26% | 23.114,00 |
| 27.12.2024 | 3,09 | 3,19 | 2,99 | 3,04 | -0,98% | 20.040,00 |
| 26.12.2024 | 3,08 | 3,12 | 3,00 | 3,07 | 0,33% | 11.579,00 |
| 24.12.2024 | 3,08 | 3,12 | 2,97 | 3,06 | -0,97% | 20.647,00 |
| 23.12.2024 | 3,05 | 3,22 | 3,00 | 3,09 | -0,64% | 31.089,00 |
| 20.12.2024 | 2,84 | 3,26 | 2,77 | 3,11 | 7,24% | 77.318,00 |
| 19.12.2024 | 2,72 | 3,09 | 2,72 | 2,90 | 5,07% | 20.883,00 |
| 18.12.2024 | 2,91 | 2,96 | 2,73 | 2,76 | -5,80% | 54.206,00 |
| 17.12.2024 | 3,08 | 3,08 | 2,91 | 2,93 | -4,25% | 14.693,00 |
| 16.12.2024 | 3,20 | 3,25 | 2,96 | 3,06 | -4,38% | 57.029,00 |
| 13.12.2024 | 3,18 | 3,22 | 3,07 | 3,20 | 3,56% | 24.243,00 |
| 12.12.2024 | 3,24 | 3,24 | 3,06 | 3,09 | 0,65% | 19.289,00 |
| 11.12.2024 | 3,09 | 3,26 | 3,04 | 3,07 | 0,33% | 10.529,00 |
| 10.12.2024 | 3,25 | 3,29 | 3,06 | 3,06 | -7,55% | 58.545,00 |
| 09.12.2024 | 3,00 | 3,31 | 2,93 | 3,31 | 10,70% | 166.343,00 |
| 06.12.2024 | 2,95 | 3,00 | 2,90 | 2,99 | 1,70% | 11.325,00 |
| 05.12.2024 | 2,96 | 3,00 | 2,90 | 2,94 | -0,34% | 13.337,00 |
| 04.12.2024 | 3,06 | 3,06 | 2,90 | 2,95 | -2,32% | 25.704,00 |
| 03.12.2024 | 3,07 | 3,07 | 2,94 | 3,02 | -0,98% | 53.297,00 |
| 02.12.2024 | 2,96 | 3,08 | 2,87 | 3,05 | 6,27% | 130.727,00 |