4,178$
129,59%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,99 | 2,00 | 1,91 | 1,93 | -1,28% | 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 |
| 10.04.2026 | 1,77 | 1,79 | 1,73 | 1,77 | -2,21% | 12.153,00 |
| 09.04.2026 | 1,78 | 1,83 | 1,75 | 1,81 | 0,56% | 18.857,00 |
| 08.04.2026 | 1,85 | 1,85 | 1,79 | 1,80 | 0,56% | 15.676,00 |
| 07.04.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 0,00% | 13.637,00 |
| 06.04.2026 | 1,77 | 1,84 | 1,77 | 1,79 | -2,72% | 32.259,00 |
| 02.04.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | 13.162,00 |
| 01.04.2026 | 1,95 | 1,95 | 1,80 | 1,81 | -5,73% | 31.899,00 |
| 31.03.2026 | 1,91 | 1,98 | 1,86 | 1,92 | 2,67% | 19.406,00 |
| 30.03.2026 | 1,95 | 1,95 | 1,83 | 1,87 | -1,58% | 46.433,00 |
| 27.03.2026 | 2,05 | 2,05 | 1,88 | 1,90 | -2,56% | 26.537,00 |
| 26.03.2026 | 1,97 | 1,99 | 1,92 | 1,95 | -2,01% | 19.168,00 |
| 25.03.2026 | 1,99 | 2,01 | 1,95 | 1,99 | 0,51% | 15.883,00 |
| 24.03.2026 | 1,98 | 2,02 | 1,96 | 1,98 | -2,94% | 16.637,00 |
| 23.03.2026 | 2,10 | 2,13 | 2,01 | 2,04 | 0,99% | 40.282,00 |
| 20.03.2026 | 1,97 | 2,02 | 1,90 | 2,02 | 2,54% | 78.243,00 |
| 19.03.2026 | 1,91 | 2,00 | 1,88 | 1,97 | 3,68% | 28.529,00 |
| 18.03.2026 | 2,03 | 2,05 | 1,90 | 1,90 | -6,40% | 62.675,00 |
| 17.03.2026 | 2,08 | 2,11 | 1,98 | 2,03 | -3,79% | 19.067,00 |
| 16.03.2026 | 2,12 | 2,23 | 2,08 | 2,11 | -0,47% | 37.683,00 |
| 13.03.2026 | 2,06 | 2,13 | 2,05 | 2,12 | 4,95% | 36.939,00 |
| 12.03.2026 | 2,02 | 2,09 | 1,98 | 2,02 | -1,94% | 34.317,00 |
| 11.03.2026 | 1,88 | 2,09 | 1,87 | 2,06 | 11,35% | 62.978,00 |
| 10.03.2026 | 1,82 | 1,92 | 1,80 | 1,85 | 0,54% | 54.217,00 |
| 09.03.2026 | 1,84 | 1,85 | 1,77 | 1,84 | -1,08% | 57.910,00 |
| 06.03.2026 | 1,85 | 1,94 | 1,82 | 1,86 | 0,00% | 68.849,00 |
| 05.03.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -3,12% | 48.903,00 |
| 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 |