115,230$
-1,01%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 116,51 | 116,57 | 114,90 | 115,29 | -0,95% | 647.140,00 |
| 28.08.2025 | 116,87 | 117,49 | 116,22 | 116,40 | 0,02% | 544.682,00 |
| 27.08.2025 | 115,78 | 117,39 | 115,30 | 116,38 | 0,33% | 780.518,00 |
| 26.08.2025 | 115,10 | 116,16 | 114,73 | 116,00 | 0,75% | 467.926,00 |
| 25.08.2025 | 114,39 | 115,55 | 113,48 | 115,14 | 0,71% | 671.470,00 |
| 22.08.2025 | 111,01 | 115,24 | 110,89 | 114,33 | 3,33% | 771.397,00 |
| 21.08.2025 | 110,49 | 110,99 | 109,73 | 110,65 | -0,31% | 676.566,00 |
| 20.08.2025 | 112,77 | 112,77 | 109,97 | 110,99 | -1,55% | 824.077,00 |
| 19.08.2025 | 113,78 | 114,07 | 112,30 | 112,74 | -0,85% | 409.236,00 |
| 18.08.2025 | 113,85 | 114,34 | 113,28 | 113,71 | -0,43% | 550.950,00 |
| 15.08.2025 | 116,10 | 116,10 | 114,01 | 114,20 | -1,47% | 925.378,00 |
| 14.08.2025 | 115,40 | 115,93 | 114,54 | 115,90 | -0,29% | 697.457,00 |
| 13.08.2025 | 114,73 | 116,29 | 112,55 | 116,24 | 1,55% | 997.026,00 |
| 12.08.2025 | 111,77 | 114,55 | 111,77 | 114,47 | 3,01% | 452.285,00 |
| 11.08.2025 | 111,94 | 112,28 | 111,11 | 111,13 | -0,46% | 515.683,00 |
| 08.08.2025 | 111,19 | 112,33 | 110,51 | 111,64 | 1,21% | 341.121,00 |
| 07.08.2025 | 112,58 | 112,96 | 109,67 | 110,30 | -1,37% | 470.740,00 |
| 06.08.2025 | 112,20 | 112,84 | 111,28 | 111,83 | -0,33% | 894.761,00 |
| 05.08.2025 | 112,66 | 113,35 | 110,57 | 112,20 | -0,06% | 415.101,00 |
| 04.08.2025 | 112,13 | 113,20 | 111,82 | 112,27 | 0,99% | 575.922,00 |
| 01.08.2025 | 111,64 | 113,06 | 108,43 | 111,17 | -2,58% | 887.559,00 |
| 31.07.2025 | 115,17 | 116,00 | 113,29 | 114,12 | 0,04% | 1.034.972,00 |
| 30.07.2025 | 113,48 | 116,75 | 112,71 | 114,08 | 3,62% | 1.735.910,00 |
| 29.07.2025 | 112,71 | 112,71 | 109,83 | 110,09 | -1,45% | 1.124.267,00 |
| 28.07.2025 | 112,76 | 112,94 | 111,66 | 111,71 | -0,87% | 513.118,00 |
| 25.07.2025 | 111,98 | 112,99 | 111,00 | 112,69 | 1,50% | 743.254,00 |
| 24.07.2025 | 110,64 | 111,94 | 110,20 | 111,02 | 0,37% | 509.252,00 |
| 23.07.2025 | 110,36 | 111,09 | 109,87 | 110,61 | 0,15% | 567.781,00 |
| 22.07.2025 | 109,34 | 110,81 | 108,16 | 110,44 | 1,50% | 532.348,00 |
| 21.07.2025 | 110,22 | 110,38 | 108,74 | 108,81 | -1,07% | 509.931,00 |
| 18.07.2025 | 110,34 | 111,14 | 109,58 | 109,99 | 0,35% | 603.546,00 |
| 17.07.2025 | 107,74 | 110,11 | 107,31 | 109,61 | 1,92% | 709.553,00 |
| 16.07.2025 | 108,45 | 108,59 | 106,10 | 107,55 | 0,21% | 975.436,00 |
| 15.07.2025 | 109,93 | 110,00 | 107,28 | 107,32 | -2,69% | 593.762,00 |
| 14.07.2025 | 108,57 | 110,40 | 108,15 | 110,29 | 1,95% | 584.275,00 |
| 11.07.2025 | 109,43 | 110,90 | 107,97 | 108,18 | -1,30% | 747.529,00 |
| 10.07.2025 | 108,51 | 110,68 | 108,51 | 109,60 | 1,01% | 905.008,00 |
| 09.07.2025 | 108,59 | 109,67 | 107,62 | 108,50 | 0,98% | 1.084.857,00 |
| 08.07.2025 | 108,07 | 108,82 | 107,20 | 107,45 | 0,00% | 958.722,00 |
| 07.07.2025 | 109,00 | 109,71 | 107,20 | 107,45 | -1,60% | 577.626,00 |
| 03.07.2025 | 108,00 | 109,31 | 107,17 | 109,20 | 1,72% | 466.965,00 |
| 02.07.2025 | 105,36 | 107,59 | 105,05 | 107,35 | 1,99% | 773.374,00 |
| 01.07.2025 | 103,31 | 106,10 | 103,22 | 105,26 | 1,43% | 534.832,00 |
| 30.06.2025 | 104,23 | 104,91 | 103,10 | 103,78 | 0,10% | 665.762,00 |
| 27.06.2025 | 103,40 | 104,90 | 102,40 | 103,68 | 0,51% | 1.015.479,00 |
| 26.06.2025 | 101,75 | 103,83 | 101,73 | 103,15 | 0,73% | 1.027.945,00 |
| 25.06.2025 | 101,04 | 102,45 | 100,53 | 102,40 | 1,75% | 690.362,00 |
| 24.06.2025 | 100,66 | 101,67 | 100,13 | 100,64 | 1,52% | 676.716,00 |
| 23.06.2025 | 97,47 | 99,28 | 96,54 | 99,13 | 1,80% | 667.996,00 |
| 20.06.2025 | 97,84 | 98,33 | 97,07 | 97,38 | 0,16% | 880.764,00 |
| 18.06.2025 | 95,87 | 98,07 | 95,87 | 97,22 | 1,30% | 661.627,00 |
| 17.06.2025 | 96,23 | 97,80 | 95,60 | 95,97 | -1,52% | 771.355,00 |
| 16.06.2025 | 95,94 | 98,33 | 95,94 | 97,45 | 2,18% | 675.125,00 |
| 13.06.2025 | 95,36 | 96,72 | 94,35 | 95,37 | -1,66% | 668.373,00 |
| 12.06.2025 | 95,57 | 97,04 | 94,61 | 96,98 | 0,31% | 389.504,00 |
| 11.06.2025 | 96,88 | 97,69 | 96,21 | 96,68 | 0,12% | 471.682,00 |
| 10.06.2025 | 96,59 | 97,44 | 96,12 | 96,56 | -0,06% | 430.416,00 |
| 09.06.2025 | 97,05 | 97,63 | 95,79 | 96,62 | 0,09% | 584.549,00 |
| 06.06.2025 | 96,39 | 97,60 | 95,69 | 96,53 | 1,80% | 504.557,00 |
| 05.06.2025 | 93,75 | 95,38 | 92,82 | 94,82 | 1,57% | 911.265,00 |
| 04.06.2025 | 95,00 | 95,25 | 93,28 | 93,35 | -0,78% | 632.859,00 |
| 03.06.2025 | 93,00 | 94,63 | 92,36 | 94,08 | 1,05% | 455.163,00 |
| 02.06.2025 | 93,61 | 93,61 | 91,81 | 93,10 | -1,19% | 338.611,00 |
| 30.05.2025 | 94,11 | 94,63 | 93,06 | 94,22 | -0,76% | 563.808,00 |
| 29.05.2025 | 95,04 | 95,48 | 94,11 | 94,94 | 0,42% | 397.101,00 |
| 28.05.2025 | 95,61 | 95,71 | 94,29 | 94,54 | -1,12% | 442.593,00 |
| 27.05.2025 | 95,14 | 95,65 | 93,64 | 95,61 | 2,66% | 663.501,00 |
| 23.05.2025 | 91,25 | 93,83 | 90,93 | 93,13 | -1,24% | 613.206,00 |
| 22.05.2025 | 94,70 | 95,36 | 94,15 | 94,30 | -0,21% | 1.113.080,00 |
| 21.05.2025 | 96,44 | 96,63 | 94,41 | 94,50 | -2,80% | 584.500,00 |
| 20.05.2025 | 98,02 | 98,10 | 96,66 | 97,22 | -1,29% | 445.651,00 |
| 19.05.2025 | 96,58 | 98,69 | 96,48 | 98,49 | -0,37% | 479.593,00 |
| 16.05.2025 | 98,43 | 99,26 | 97,32 | 98,86 | 0,69% | 451.458,00 |
| 15.05.2025 | 98,61 | 98,91 | 97,51 | 98,18 | -1,13% | 588.034,00 |
| 14.05.2025 | 99,10 | 99,89 | 98,87 | 99,30 | -0,22% | 761.517,00 |
| 13.05.2025 | 98,94 | 100,40 | 98,41 | 99,52 | 1,19% | 919.919,00 |
| 12.05.2025 | 96,52 | 100,00 | 96,24 | 98,35 | 7,62% | 1.384.940,00 |
| 09.05.2025 | 92,13 | 92,76 | 91,17 | 91,39 | -0,19% | 414.796,00 |
| 08.05.2025 | 90,26 | 92,55 | 89,77 | 91,56 | 2,89% | 664.624,00 |
| 07.05.2025 | 88,80 | 89,87 | 88,72 | 88,99 | 0,96% | 596.328,00 |
| 06.05.2025 | 87,98 | 89,44 | 87,36 | 88,14 | -1,01% | 593.763,00 |
| 05.05.2025 | 88,25 | 90,57 | 88,25 | 89,04 | -0,41% | 543.201,00 |
| 02.05.2025 | 88,21 | 89,99 | 87,77 | 89,41 | 3,38% | 617.386,00 |
| 01.05.2025 | 86,05 | 87,76 | 85,40 | 86,49 | 0,93% | 644.044,00 |
| 30.04.2025 | 83,65 | 85,89 | 83,22 | 85,69 | -0,60% | 704.260,00 |
| 29.04.2025 | 85,95 | 86,45 | 84,10 | 86,21 | 0,26% | 725.063,00 |
| 28.04.2025 | 85,95 | 87,26 | 84,99 | 85,99 | 0,26% | 868.274,00 |
| 25.04.2025 | 85,14 | 86,59 | 84,78 | 85,77 | 0,03% | 917.033,00 |
| 24.04.2025 | 84,11 | 86,40 | 83,50 | 85,74 | 3,55% | 1.300.486,00 |
| 23.04.2025 | 84,21 | 88,37 | 81,74 | 82,80 | -3,81% | 1.926.575,00 |
| 22.04.2025 | 84,21 | 86,28 | 83,64 | 86,08 | 3,64% | 1.324.411,00 |
| 21.04.2025 | 83,94 | 84,18 | 82,00 | 83,06 | -2,43% | 1.266.404,00 |
| 17.04.2025 | 84,15 | 85,81 | 83,45 | 85,13 | 1,77% | 1.029.994,00 |
| 16.04.2025 | 84,23 | 85,32 | 82,79 | 83,65 | -2,39% | 1.116.682,00 |
| 15.04.2025 | 85,00 | 86,63 | 84,84 | 85,70 | 1,62% | 1.295.503,00 |
| 14.04.2025 | 84,53 | 85,18 | 82,90 | 84,33 | 2,70% | 1.456.751,00 |
| 11.04.2025 | 78,73 | 82,17 | 77,23 | 82,11 | 2,42% | 1.368.353,00 |
| 10.04.2025 | 83,96 | 84,40 | 77,87 | 80,17 | -7,15% | 922.359,00 |
| 09.04.2025 | 75,19 | 87,33 | 74,66 | 86,34 | 12,88% | 1.314.135,00 |
| 08.04.2025 | 81,20 | 82,30 | 75,49 | 76,49 | -2,57% | 1.595.763,00 |