103,270$
0,98%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101,86 | 104,91 | 101,75 | 104,49 | 2,17% | 2.132.618,00 |
| 19.12.2024 | 103,53 | 105,76 | 101,87 | 102,27 | -0,05% | 957.263,00 |
| 18.12.2024 | 107,45 | 108,51 | 102,21 | 102,32 | -4,53% | 543.791,00 |
| 17.12.2024 | 108,65 | 108,73 | 106,65 | 107,18 | -2,08% | 559.995,00 |
| 16.12.2024 | 110,50 | 110,83 | 108,70 | 109,46 | -1,01% | 639.427,00 |
| 13.12.2024 | 112,02 | 113,21 | 110,27 | 110,58 | -0,82% | 639.423,00 |
| 12.12.2024 | 112,27 | 112,87 | 110,62 | 111,49 | -0,68% | 544.006,00 |
| 11.12.2024 | 111,31 | 112,81 | 110,64 | 112,25 | 1,47% | 509.496,00 |
| 10.12.2024 | 110,05 | 111,65 | 109,77 | 110,62 | -0,32% | 454.292,00 |
| 09.12.2024 | 114,01 | 114,01 | 110,65 | 110,98 | -2,55% | 444.338,00 |
| 06.12.2024 | 113,78 | 114,62 | 112,55 | 113,88 | -0,19% | 462.994,00 |
| 05.12.2024 | 114,08 | 114,97 | 113,90 | 114,10 | 0,41% | 462.846,00 |
| 04.12.2024 | 113,86 | 114,40 | 112,88 | 113,63 | -0,11% | 398.891,00 |
| 03.12.2024 | 115,34 | 115,59 | 113,46 | 113,75 | -0,86% | 477.005,00 |
| 02.12.2024 | 116,55 | 117,14 | 114,66 | 114,74 | -0,92% | 554.378,00 |
| 29.11.2024 | 117,18 | 117,49 | 115,71 | 115,80 | -0,41% | 294.528,00 |
| 27.11.2024 | 117,52 | 117,68 | 115,98 | 116,28 | -0,34% | 397.146,00 |
| 26.11.2024 | 116,44 | 118,11 | 115,77 | 116,68 | -0,88% | 498.795,00 |
| 25.11.2024 | 116,72 | 119,12 | 116,44 | 117,72 | 1,29% | 809.671,00 |
| 22.11.2024 | 115,21 | 116,62 | 114,58 | 116,22 | 1,06% | 488.504,00 |
| 21.11.2024 | 113,21 | 115,35 | 113,21 | 115,00 | 1,38% | 86.876,00 |
| 20.11.2024 | 113,54 | 113,65 | 112,29 | 113,44 | 0,25% | 380.540,00 |
| 19.11.2024 | 111,89 | 113,92 | 111,89 | 113,16 | -1,01% | 515.940,00 |
| 18.11.2024 | 114,76 | 115,37 | 113,70 | 114,31 | -0,11% | 819.524,00 |
| 15.11.2024 | 115,13 | 115,53 | 113,66 | 114,44 | -0,98% | 955.953,00 |
| 14.11.2024 | 115,74 | 116,23 | 114,67 | 115,57 | 0,32% | 457.810,00 |
| 13.11.2024 | 117,18 | 117,38 | 114,77 | 115,20 | -1,00% | 369.286,00 |
| 12.11.2024 | 117,06 | 117,57 | 115,69 | 116,36 | -0,96% | 428.784,00 |
| 11.11.2024 | 116,95 | 118,12 | 116,35 | 117,49 | 1,90% | 495.798,00 |
| 08.11.2024 | 114,56 | 115,62 | 113,56 | 115,30 | 1,10% | 447.253,00 |
| 07.11.2024 | 116,04 | 116,20 | 113,56 | 114,05 | -2,45% | 636.746,00 |
| 06.11.2024 | 109,38 | 117,76 | 108,67 | 116,92 | 13,86% | 1.452.562,00 |
| 05.11.2024 | 101,29 | 103,10 | 100,83 | 102,69 | 1,43% | 595.005,00 |
| 04.11.2024 | 102,64 | 102,64 | 100,74 | 101,24 | -1,97% | 812.950,00 |
| 01.11.2024 | 104,02 | 104,50 | 102,55 | 103,27 | -0,34% | 820.508,00 |
| 31.10.2024 | 104,37 | 104,99 | 102,84 | 103,62 | -0,51% | 646.198,00 |
| 30.10.2024 | 104,73 | 106,10 | 104,11 | 104,15 | -0,58% | 545.366,00 |
| 29.10.2024 | 105,00 | 105,45 | 104,39 | 104,76 | -0,36% | 382.808,00 |
| 28.10.2024 | 104,30 | 105,94 | 104,30 | 105,14 | 1,59% | 649.257,00 |
| 25.10.2024 | 104,44 | 105,35 | 103,36 | 103,49 | -0,75% | 590.265,00 |
| 24.10.2024 | 102,29 | 104,80 | 102,29 | 104,27 | 3,01% | 735.996,00 |
| 23.10.2024 | 99,26 | 101,56 | 97,40 | 101,22 | 0,71% | 937.773,00 |
| 22.10.2024 | 101,07 | 101,49 | 100,46 | 100,51 | -0,96% | 580.454,00 |
| 21.10.2024 | 102,18 | 102,45 | 101,10 | 101,48 | -0,71% | 552.348,00 |
| 18.10.2024 | 102,75 | 103,32 | 102,13 | 102,21 | -0,21% | 530.849,00 |
| 17.10.2024 | 101,32 | 102,80 | 101,24 | 102,42 | 1,52% | 653.539,00 |
| 16.10.2024 | 100,38 | 101,37 | 100,01 | 100,89 | 1,48% | 695.134,00 |
| 15.10.2024 | 98,89 | 100,89 | 98,80 | 99,42 | 1,14% | 719.328,00 |
| 14.10.2024 | 97,72 | 98,45 | 97,34 | 98,30 | 0,88% | 420.100,00 |
| 11.10.2024 | 96,47 | 98,40 | 96,05 | 97,44 | 1,65% | 482.010,00 |
| 10.10.2024 | 96,24 | 96,82 | 95,44 | 95,86 | -0,84% | 459.930,00 |
| 09.10.2024 | 95,60 | 97,24 | 95,51 | 96,67 | 1,74% | 452.728,00 |
| 08.10.2024 | 95,05 | 95,66 | 94,60 | 95,02 | -0,76% | 521.809,00 |
| 07.10.2024 | 95,48 | 96,51 | 95,05 | 95,75 | -0,10% | 448.532,00 |
| 04.10.2024 | 96,16 | 96,90 | 94,67 | 95,85 | 1,15% | 630.438,00 |
| 03.10.2024 | 93,95 | 94,98 | 92,89 | 94,76 | 0,37% | 373.377,00 |
| 02.10.2024 | 93,39 | 94,56 | 93,26 | 94,41 | 1,08% | 311.588,00 |
| 01.10.2024 | 93,71 | 93,97 | 92,18 | 93,40 | -0,53% | 276.464,00 |
| 30.09.2024 | 93,00 | 93,98 | 92,58 | 93,90 | 0,26% | 503.222,00 |
| 27.09.2024 | 93,24 | 93,98 | 92,51 | 93,66 | 0,81% | 367.198,00 |
| 26.09.2024 | 93,64 | 94,18 | 92,28 | 92,91 | 0,08% | 464.693,00 |
| 25.09.2024 | 92,97 | 93,38 | 92,30 | 92,84 | 0,01% | 439.998,00 |
| 24.09.2024 | 92,58 | 92,99 | 92,21 | 92,83 | 0,45% | 340.751,00 |
| 23.09.2024 | 92,71 | 93,25 | 91,94 | 92,41 | -0,06% | 267.909,00 |
| 20.09.2024 | 92,98 | 92,98 | 91,73 | 92,47 | -0,43% | 894.905,00 |
| 19.09.2024 | 91,64 | 92,93 | 90,51 | 92,87 | 3,21% | 488.317,00 |
| 18.09.2024 | 89,59 | 90,91 | 88,78 | 89,98 | 0,44% | 430.708,00 |
| 17.09.2024 | 89,32 | 90,36 | 89,03 | 89,59 | 0,92% | 580.922,00 |
| 16.09.2024 | 86,23 | 89,21 | 86,23 | 88,77 | 3,47% | 539.125,00 |
| 13.09.2024 | 84,72 | 85,97 | 84,72 | 85,79 | 1,79% | 262.109,00 |
| 12.09.2024 | 84,20 | 84,66 | 83,40 | 84,28 | 1,63% | 248.722,00 |
| 11.09.2024 | 82,97 | 83,10 | 81,28 | 82,93 | -1,06% | 261.978,00 |
| 10.09.2024 | 84,51 | 84,51 | 82,74 | 83,82 | -0,82% | 282.000,00 |
| 09.09.2024 | 83,93 | 85,60 | 82,88 | 84,51 | 1,33% | 352.598,00 |
| 06.09.2024 | 85,35 | 85,77 | 82,63 | 83,40 | -2,31% | 247.302,00 |
| 05.09.2024 | 85,15 | 85,53 | 84,59 | 85,37 | 0,39% | 312.748,00 |
| 04.09.2024 | 84,61 | 85,62 | 84,61 | 85,04 | -0,26% | 256.496,00 |
| 03.09.2024 | 86,95 | 87,33 | 84,82 | 85,26 | -3,27% | 337.753,00 |
| 30.08.2024 | 87,61 | 88,19 | 86,70 | 88,14 | 1,33% | 384.626,00 |
| 29.08.2024 | 87,15 | 87,81 | 86,21 | 86,98 | 0,35% | 379.888,00 |
| 28.08.2024 | 86,84 | 87,87 | 86,64 | 86,68 | -0,40% | 299.440,00 |
| 27.08.2024 | 86,98 | 87,41 | 86,59 | 87,03 | -0,26% | 220.058,00 |
| 26.08.2024 | 87,95 | 88,17 | 87,05 | 87,26 | -0,32% | 237.895,00 |
| 23.08.2024 | 86,02 | 87,97 | 85,52 | 87,54 | 3,09% | 415.570,00 |
| 22.08.2024 | 85,43 | 86,24 | 84,81 | 84,92 | -0,76% | 278.510,00 |
| 21.08.2024 | 85,19 | 85,71 | 84,44 | 85,57 | 0,81% | 295.180,00 |
| 20.08.2024 | 85,43 | 85,43 | 84,25 | 84,88 | -0,84% | 306.320,00 |
| 19.08.2024 | 85,63 | 85,99 | 85,03 | 85,60 | 0,04% | 303.505,00 |
| 16.08.2024 | 85,06 | 85,93 | 84,75 | 85,57 | 0,67% | 614.762,00 |
| 15.08.2024 | 84,80 | 85,34 | 83,49 | 85,00 | 1,74% | 706.403,00 |
| 14.08.2024 | 81,66 | 83,58 | 81,50 | 83,55 | 2,96% | 396.664,00 |
| 13.08.2024 | 80,77 | 81,45 | 80,16 | 81,15 | 1,16% | 425.982,00 |
| 12.08.2024 | 81,81 | 81,81 | 80,09 | 80,22 | -1,78% | 332.974,00 |
| 09.08.2024 | 81,08 | 82,08 | 80,64 | 81,67 | 0,53% | 481.316,00 |
| 08.08.2024 | 79,93 | 81,49 | 79,66 | 81,24 | 2,56% | 350.992,00 |
| 07.08.2024 | 80,28 | 80,89 | 79,18 | 79,21 | 0,18% | 466.817,00 |
| 06.08.2024 | 78,87 | 79,94 | 78,49 | 79,07 | 0,20% | 758.720,00 |
| 05.08.2024 | 78,90 | 79,64 | 76,64 | 78,91 | -3,58% | 1.101.523,00 |
| 02.08.2024 | 84,28 | 84,42 | 81,45 | 81,84 | -4,86% | 796.625,00 |
| 01.08.2024 | 88,75 | 89,45 | 85,13 | 86,02 | -2,99% | 640.656,00 |