Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,13 | 8,26 | 8,12 | 8,17 | -4,89% | - |
| 25.02.2021 | 8,59 | 8,59 | 8,59 | 8,59 | -6,48% | - |
| 24.02.2021 | 9,04 | 9,65 | 8,83 | 9,19 | 7,24% | - |
| 23.02.2021 | 9,03 | 9,48 | 8,51 | 8,57 | -7,20% | - |
| 22.02.2021 | 8,92 | 9,23 | 8,91 | 9,23 | -2,07% | - |
| 19.02.2021 | 9,35 | 9,72 | 9,12 | 9,43 | 5,66% | - |
| 18.02.2021 | 9,22 | 9,43 | 8,82 | 8,92 | -1,11% | - |
| 17.02.2021 | 0,00 | 9,09 | 0,00 | 9,02 | -3,48% | - |
| 16.02.2021 | 9,30 | 10,06 | 9,19 | 9,35 | 7,04% | - |
| 12.02.2021 | 9,11 | 9,13 | 8,50 | 8,73 | -0,85% | - |
| 11.02.2021 | 9,44 | 9,54 | 0,00 | 8,81 | -4,71% | - |
| 10.02.2021 | 9,61 | 9,61 | 0,00 | 9,24 | 2,16% | - |
| 09.02.2021 | 9,19 | 9,19 | 0,00 | 9,05 | -3,16% | - |
| 08.02.2021 | 9,20 | 9,39 | 8,87 | 9,34 | 0,81% | - |
| 05.02.2021 | 9,86 | 9,86 | 9,20 | 9,27 | -5,84% | - |
| 04.02.2021 | 9,70 | 9,86 | 9,44 | 9,84 | 0,41% | - |
| 03.02.2021 | 9,34 | 11,42 | 9,21 | 9,80 | 8,59% | - |
| 02.02.2021 | 8,31 | 9,14 | 8,26 | 9,03 | 11,83% | - |
| 01.02.2021 | 8,27 | 8,27 | 7,86 | 8,07 | -3,24% | - |
| 29.01.2021 | 9,42 | 9,51 | 8,25 | 8,34 | -10,56% | - |
| 28.01.2021 | 9,25 | 9,61 | 9,16 | 9,33 | 2,98% | - |
| 27.01.2021 | 9,85 | 9,86 | 8,52 | 9,06 | -9,59% | - |
| 26.01.2021 | 9,96 | 10,20 | 9,80 | 10,02 | 0,86% | - |
| 25.01.2021 | 10,43 | 10,46 | 9,79 | 9,93 | -2,26% | - |
| 22.01.2021 | 10,26 | 10,26 | 9,98 | 10,16 | -1,45% | - |
| 21.01.2021 | 10,31 | 10,31 | 10,31 | 10,31 | 4,67% | - |
| 20.01.2021 | 10,22 | 10,36 | 9,73 | 9,85 | -10,45% | - |
| 19.01.2021 | 10,26 | 11,26 | 10,18 | 11,00 | -1,03% | - |
| 15.01.2021 | 10,73 | 11,47 | 10,57 | 11,12 | -2,33% | - |
| 14.01.2021 | 10,83 | 11,39 | 10,71 | 11,38 | 6,36% | - |
| 13.01.2021 | 11,19 | 11,19 | 10,36 | 10,70 | -4,85% | - |
| 12.01.2021 | 10,40 | 11,56 | 10,40 | 11,25 | 13,36% | - |
| 11.01.2021 | 9,47 | 9,99 | 9,39 | 9,92 | 4,26% | - |
| 08.01.2021 | 9,59 | 9,73 | 9,20 | 9,52 | 9,56% | - |
| 07.01.2021 | 9,32 | 9,38 | 8,47 | 8,69 | -12,76% | - |
| 06.01.2021 | 9,66 | 10,14 | 9,50 | 9,96 | 7,91% | - |
| 05.01.2021 | 8,58 | 9,50 | 8,58 | 9,23 | 6,46% | - |
| 04.01.2021 | 8,92 | 9,15 | 8,42 | 8,67 | 3,65% | - |
| 31.12.2020 | 8,28 | 8,42 | 7,99 | 8,36 | 2,26% | - |
| 30.12.2020 | 8,06 | 8,48 | 7,33 | 8,18 | 21,65% | - |
| 29.12.2020 | 5,86 | 6,74 | 5,75 | 6,72 | 11,17% | - |
| 28.12.2020 | 0,00 | 6,15 | 0,00 | 6,05 | 1,51% | - |
| 24.12.2020 | 6,55 | 6,88 | 4,98 | 5,96 | 51,72% | - |
| 23.12.2020 | 3,96 | 4,02 | 3,93 | 3,93 | -2,24% | - |
| 22.12.2020 | 4,00 | 4,03 | 3,98 | 4,02 | 2,29% | - |
| 21.12.2020 | 4,09 | 4,09 | 3,93 | 3,93 | -2,61% | - |
| 18.12.2020 | 3,88 | 4,04 | 3,88 | 4,03 | -3,93% | - |
| 17.12.2020 | 4,20 | 4,20 | 4,17 | 4,20 | -1,53% | - |
| 16.12.2020 | 4,35 | 4,35 | 4,23 | 4,26 | -1,05% | - |
| 15.12.2020 | 4,21 | 4,32 | 4,19 | 4,31 | 5,13% | - |
| 14.12.2020 | 4,07 | 4,13 | 4,02 | 4,10 | 0,12% | - |
| 11.12.2020 | 4,16 | 4,21 | 4,05 | 4,09 | 0,49% | - |
| 10.12.2020 | 3,66 | 4,08 | 3,66 | 4,07 | 4,90% | - |
| 09.12.2020 | 4,20 | 4,21 | 3,86 | 3,88 | -1,27% | - |
| 08.12.2020 | 4,18 | 4,18 | 3,84 | 3,93 | 1,03% | - |
| 07.12.2020 | 4,02 | 4,02 | 3,81 | 3,89 | 0,13% | - |
| 04.12.2020 | 3,77 | 3,91 | 3,67 | 3,89 | 3,74% | - |
| 03.12.2020 | 3,90 | 3,90 | 3,75 | 3,75 | -2,22% | - |
| 02.12.2020 | 3,81 | 3,83 | 3,56 | 3,83 | -1,92% | - |
| 01.12.2020 | 3,95 | 3,97 | 3,91 | 3,91 | 1,03% | - |
| 30.11.2020 | 3,89 | 3,89 | 3,84 | 3,87 | -0,64% | - |
| 27.11.2020 | 3,83 | 3,89 | 3,83 | 3,89 | -0,51% | - |
| 25.11.2020 | 3,76 | 3,96 | 3,75 | 3,91 | 3,44% | - |
| 24.11.2020 | 3,70 | 3,78 | 3,69 | 3,78 | 4,13% | - |
| 23.11.2020 | 3,63 | 3,67 | 3,63 | 3,63 | -1,76% | - |
| 20.11.2020 | 3,61 | 3,80 | 3,61 | 3,70 | -0,54% | - |
| 19.11.2020 | 3,72 | 3,72 | 3,72 | 3,72 | 0,54% | - |
| 18.11.2020 | 3,57 | 3,75 | 3,56 | 3,70 | -0,94% | - |
| 17.11.2020 | 3,73 | 3,73 | 3,73 | 3,73 | -0,80% | - |
| 13.11.2020 | 3,72 | 3,83 | 3,63 | 3,76 | 1,08% | - |
| 12.11.2020 | 3,51 | 3,72 | 3,51 | 3,72 | -1,98% | - |
| 11.11.2020 | 3,80 | 4,01 | 3,80 | 3,80 | 3,83% | - |
| 10.11.2020 | 3,52 | 3,79 | 3,52 | 3,66 | -2,79% | - |
| 09.11.2020 | 3,61 | 3,77 | 3,61 | 3,76 | -1,05% | - |
| 06.11.2020 | 4,21 | 4,25 | 3,80 | 3,80 | 0,26% | - |
| 05.11.2020 | 3,99 | 3,99 | 3,70 | 3,79 | 5,28% | - |
| 04.11.2020 | 3,60 | 3,60 | 3,51 | 3,60 | 1,69% | - |
| 03.11.2020 | 3,43 | 3,65 | 3,43 | 3,54 | -6,60% | - |
| 02.11.2020 | 3,79 | 3,79 | 3,79 | 3,79 | 6,61% | - |
| 30.10.2020 | 3,55 | 3,58 | 3,52 | 3,56 | -2,34% | - |
| 29.10.2020 | 3,73 | 3,75 | 3,61 | 3,64 | -0,82% | - |
| 28.10.2020 | 3,70 | 3,70 | 3,65 | 3,67 | -2,26% | - |
| 27.10.2020 | 3,81 | 3,82 | 3,73 | 3,76 | 1,21% | - |
| 26.10.2020 | 3,74 | 3,74 | 3,71 | 3,71 | -3,64% | - |
| 23.10.2020 | 3,80 | 3,85 | 3,75 | 3,85 | 6,50% | - |
| 22.10.2020 | 3,71 | 3,79 | 3,62 | 3,62 | -3,08% | - |
| 21.10.2020 | 3,74 | 3,78 | 3,69 | 3,73 | 0,95% | - |
| 20.10.2020 | 3,64 | 3,72 | 3,62 | 3,70 | -0,40% | - |
| 19.10.2020 | 3,66 | 3,75 | 3,64 | 3,71 | 1,09% | - |
| 16.10.2020 | 3,72 | 3,79 | 3,67 | 3,67 | -1,74% | - |
| 15.10.2020 | 3,67 | 3,74 | 3,67 | 3,74 | 2,05% | - |
| 14.10.2020 | 3,49 | 3,82 | 3,49 | 3,66 | -0,68% | - |
| 13.10.2020 | 3,67 | 3,77 | 3,66 | 3,69 | 0,82% | - |
| 09.10.2020 | 3,95 | 4,00 | 3,63 | 3,66 | 0,14% | - |
| 08.10.2020 | 3,87 | 3,87 | 3,65 | 3,65 | 0,83% | - |
| 07.10.2020 | 3,91 | 3,91 | 3,55 | 3,62 | -1,76% | - |
| 06.10.2020 | 3,90 | 3,90 | 3,57 | 3,69 | 2,22% | - |
| 05.10.2020 | 3,74 | 3,74 | 3,61 | 3,61 | -0,55% | - |
| 02.10.2020 | 3,76 | 3,76 | 3,48 | 3,63 | 2,11% | - |
| 01.10.2020 | 3,80 | 3,91 | 3,55 | 3,55 | -6,46% | - |