1,564$
-28,56%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 2,50 | 2,63 | 2,44 | 2,46 | -1,60% | 182.564,00 |
| 01.09.2026 | 2,22 | 2,53 | 2,14 | 2,50 | 12,61% | 186.453,00 |
| 31.08.2026 | 2,16 | 2,29 | 2,16 | 2,22 | 1,37% | 227.673,00 |
| 28.08.2026 | 1,98 | 2,29 | 1,98 | 2,19 | 11,17% | 1.270.690,00 |
| 27.08.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -2,48% | 34.502,00 |
| 26.08.2026 | 2,09 | 2,09 | 2,00 | 2,02 | -2,88% | 24.093,00 |
| 25.08.2026 | 2,09 | 2,15 | 2,02 | 2,08 | -1,42% | 23.264,00 |
| 24.08.2026 | 2,06 | 2,15 | 2,03 | 2,11 | 3,94% | 80.324,00 |
| 21.08.2026 | 2,06 | 2,10 | 1,97 | 2,03 | -3,33% | 73.342,00 |
| 20.08.2026 | 2,08 | 2,11 | 2,04 | 2,10 | 3,45% | 81.188,00 |
| 19.08.2026 | 2,04 | 2,07 | 1,91 | 2,03 | -0,49% | 69.745,00 |
| 18.08.2026 | 2,14 | 2,14 | 1,90 | 2,04 | 5,15% | 776.013,00 |
| 17.08.2026 | 1,94 | 1,97 | 1,91 | 1,94 | 1,04% | 53.051,00 |
| 14.08.2026 | 1,88 | 1,97 | 1,86 | 1,92 | 1,05% | 26.334,00 |
| 13.08.2026 | 1,77 | 1,99 | 1,77 | 1,90 | 9,83% | 109.896,00 |
| 12.08.2026 | 1,82 | 1,82 | 1,71 | 1,73 | 2,98% | 45.365,00 |
| 11.08.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | 7.912,00 |
| 10.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | 1.322,00 |
| 07.08.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 0,60% | 5.801,00 |
| 06.08.2026 | 1,61 | 1,68 | 1,60 | 1,66 | 3,11% | 18.851,00 |
| 05.08.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,63% | 6.432,00 |
| 04.08.2026 | 1,66 | 1,68 | 1,60 | 1,60 | -5,33% | 22.832,00 |
| 03.08.2026 | 1,64 | 1,70 | 1,64 | 1,69 | 3,68% | 8.118,00 |
| 31.07.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 1,87% | 6.353,00 |
| 30.07.2026 | 1,59 | 1,63 | 1,59 | 1,60 | -0,62% | 6.434,00 |
| 29.07.2026 | 1,59 | 1,64 | 1,59 | 1,61 | 0,63% | 8.491,00 |
| 28.07.2026 | 1,65 | 1,69 | 1,53 | 1,60 | -3,61% | 22.661,00 |
| 27.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | 0,00% | 32.035,00 |
| 24.07.2026 | 1,75 | 1,75 | 1,65 | 1,66 | -3,49% | 25.596,00 |
| 23.07.2026 | 1,65 | 1,72 | 1,61 | 1,72 | 4,24% | 61.722,00 |
| 22.07.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 16.438,00 |
| 21.07.2026 | 1,67 | 1,68 | 1,65 | 1,66 | 0,00% | 5.388,00 |
| 20.07.2026 | 1,66 | 1,68 | 1,66 | 1,66 | -1,19% | 4.719,00 |
| 17.07.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 22.022,00 |
| 16.07.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -1,79% | 35.202,00 |
| 15.07.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | 7.523,00 |
| 14.07.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 1,21% | 6.381,00 |
| 13.07.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -2,37% | 8.239,00 |
| 10.07.2026 | 1,70 | 1,71 | 1,65 | 1,69 | -1,74% | 8.005,00 |
| 09.07.2026 | 1,67 | 1,75 | 1,66 | 1,72 | 4,24% | 29.770,00 |
| 08.07.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,60% | 16.417,00 |
| 07.07.2026 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | 20.921,00 |
| 06.07.2026 | 1,70 | 1,71 | 1,67 | 1,69 | 0,00% | 10.853,00 |
| 02.07.2026 | 1,69 | 1,71 | 1,65 | 1,69 | -0,59% | 20.865,00 |
| 01.07.2026 | 1,64 | 1,72 | 1,64 | 1,70 | 3,03% | 23.444,00 |
| 30.06.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -2,37% | 66.326,00 |
| 29.06.2026 | 1,69 | 1,74 | 1,56 | 1,69 | -0,59% | 126.540,00 |
| 26.06.2026 | 1,95 | 1,95 | 1,70 | 1,70 | -12,82% | 1.528.388,00 |
| 25.06.2026 | 1,91 | 1,98 | 1,86 | 1,95 | 3,17% | 73.274,00 |
| 24.06.2026 | 1,88 | 2,05 | 1,86 | 1,89 | 1,07% | 59.949,00 |
| 23.06.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 1,63% | 21.227,00 |
| 22.06.2026 | 1,90 | 1,94 | 1,82 | 1,84 | -4,17% | 26.429,00 |
| 18.06.2026 | 1,99 | 2,00 | 1,91 | 1,92 | -1,54% | 51.785,00 |
| 17.06.2026 | 2,02 | 2,04 | 1,95 | 1,95 | -1,27% | 18.708,00 |
| 16.06.2026 | 1,92 | 1,98 | 1,91 | 1,98 | 4,50% | 11.500,00 |
| 15.06.2026 | 1,81 | 1,94 | 1,81 | 1,89 | 3,85% | 26.773,00 |
| 12.06.2026 | 1,85 | 1,87 | 1,82 | 1,82 | -1,09% | 29.338,00 |
| 11.06.2026 | 1,82 | 1,86 | 1,80 | 1,84 | 2,22% | 28.980,00 |
| 10.06.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 32.006,00 |
| 09.06.2026 | 1,82 | 1,94 | 1,82 | 1,84 | 1,10% | 23.215,00 |
| 08.06.2026 | 1,87 | 1,88 | 1,81 | 1,82 | -2,67% | 25.811,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,82 | 1,87 | -5,08% | 60.780,00 |
| 04.06.2026 | 1,84 | 2,35 | 1,83 | 1,97 | 9,44% | 238.620,00 |
| 03.06.2026 | 1,84 | 1,84 | 1,75 | 1,80 | -1,10% | 33.357,00 |
| 02.06.2026 | 1,83 | 1,88 | 1,79 | 1,82 | -2,15% | 24.686,00 |
| 01.06.2026 | 1,86 | 1,86 | 1,73 | 1,86 | 0,00% | 77.620,00 |
| 29.05.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -4,12% | 45.615,00 |
| 28.05.2026 | 1,85 | 1,94 | 1,83 | 1,94 | 3,19% | 44.288,00 |
| 27.05.2026 | 1,71 | 1,90 | 1,70 | 1,88 | 9,30% | 220.419,00 |
| 26.05.2026 | 1,79 | 1,79 | 1,70 | 1,72 | -3,37% | 61.583,00 |
| 22.05.2026 | 1,88 | 1,89 | 1,78 | 1,78 | -2,73% | 40.213,00 |
| 21.05.2026 | 1,76 | 1,89 | 1,74 | 1,83 | 1,67% | 38.032,00 |
| 20.05.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,05% | 14.446,00 |
| 19.05.2026 | 1,70 | 1,76 | 1,70 | 1,73 | 1,17% | 18.721,00 |
| 18.05.2026 | 1,75 | 1,76 | 1,68 | 1,71 | -3,39% | 31.704,00 |
| 15.05.2026 | 1,76 | 1,83 | 1,75 | 1,77 | -1,67% | 28.726,00 |
| 14.05.2026 | 1,75 | 1,83 | 1,75 | 1,80 | 2,86% | 17.183,00 |
| 13.05.2026 | 1,76 | 1,78 | 1,75 | 1,75 | -0,57% | 8.461,00 |
| 12.05.2026 | 1,73 | 1,80 | 1,73 | 1,76 | 0,00% | 13.453,00 |
| 11.05.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | 7.364,00 |
| 08.05.2026 | 1,77 | 1,79 | 1,75 | 1,77 | -1,12% | 17.364,00 |
| 07.05.2026 | 1,72 | 1,82 | 1,72 | 1,79 | 2,87% | 23.336,00 |
| 06.05.2026 | 1,70 | 1,78 | 1,70 | 1,74 | 2,35% | 28.944,00 |
| 05.05.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -1,16% | 18.587,00 |
| 04.05.2026 | 1,81 | 1,81 | 1,71 | 1,72 | -2,82% | 29.439,00 |
| 01.05.2026 | 1,75 | 1,81 | 1,73 | 1,77 | 1,14% | 25.214,00 |
| 30.04.2026 | 1,74 | 1,81 | 1,74 | 1,75 | -1,69% | 46.367,00 |
| 29.04.2026 | 1,89 | 1,92 | 1,77 | 1,78 | -6,32% | 36.471,00 |
| 28.04.2026 | 1,81 | 1,94 | 1,80 | 1,90 | 3,26% | 15.890,00 |
| 27.04.2026 | 1,88 | 1,92 | 1,84 | 1,84 | -3,16% | 15.612,00 |
| 24.04.2026 | 1,84 | 1,90 | 1,83 | 1,90 | 4,40% | 12.922,00 |
| 23.04.2026 | 1,84 | 1,84 | 1,80 | 1,82 | -1,62% | 19.034,00 |
| 22.04.2026 | 1,85 | 1,87 | 1,84 | 1,85 | 0,27% | 13.066,00 |
| 21.04.2026 | 1,96 | 1,96 | 1,81 | 1,85 | -2,89% | 12.057,00 |
| 20.04.2026 | 1,91 | 1,93 | 1,84 | 1,90 | -0,52% | 33.681,00 |
| 17.04.2026 | 1,88 | 1,93 | 1,85 | 1,91 | 2,14% | 21.855,00 |
| 16.04.2026 | 1,91 | 1,91 | 1,80 | 1,87 | -2,86% | 12.991,00 |
| 15.04.2026 | 1,84 | 1,97 | 1,80 | 1,93 | 3,49% | 20.162,00 |
| 14.04.2026 | 1,75 | 1,89 | 1,75 | 1,86 | 6,90% | 77.169,00 |
| 13.04.2026 | 1,76 | 1,76 | 1,68 | 1,74 | -1,69% | 30.535,00 |