109,500$
2,28%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 108,98 | 109,99 | 108,22 | 109,50 | 2,28% | 537.899,00 |
| 10.10.2025 | 112,02 | 112,47 | 106,96 | 107,06 | -3,85% | 874.816,00 |
| 09.10.2025 | 112,61 | 113,28 | 110,80 | 111,35 | -0,34% | 514.565,00 |
| 08.10.2025 | 112,00 | 114,42 | 111,63 | 111,73 | 0,67% | 922.469,00 |
| 07.10.2025 | 113,50 | 114,50 | 110,53 | 110,99 | -2,00% | 711.010,00 |
| 06.10.2025 | 112,53 | 113,51 | 111,47 | 113,26 | 1,77% | 877.083,00 |
| 03.10.2025 | 111,46 | 112,21 | 110,49 | 111,29 | -0,72% | 46.920,00 |
| 02.10.2025 | 112,18 | 112,72 | 111,37 | 112,09 | 0,25% | 659.776,00 |
| 01.10.2025 | 112,55 | 112,71 | 110,64 | 111,81 | -1,46% | 1.069.311,00 |
| 30.09.2025 | 114,66 | 116,01 | 111,50 | 113,47 | -1,26% | 757.531,00 |
| 29.09.2025 | 115,05 | 115,32 | 113,50 | 114,92 | 0,23% | 801.040,00 |
| 26.09.2025 | 112,37 | 115,43 | 112,37 | 114,66 | 2,45% | 1.306.320,00 |
| 25.09.2025 | 111,27 | 112,75 | 110,78 | 111,92 | -0,36% | 547.034,00 |
| 24.09.2025 | 114,98 | 115,37 | 112,05 | 112,32 | -1,84% | 482.383,00 |
| 23.09.2025 | 115,00 | 116,38 | 114,27 | 114,42 | -0,13% | 603.681,00 |
| 22.09.2025 | 114,21 | 115,32 | 114,10 | 114,57 | -0,37% | 541.071,00 |
| 19.09.2025 | 115,24 | 115,34 | 113,87 | 115,00 | -0,49% | 2.585.814,00 |
| 18.09.2025 | 114,72 | 116,42 | 114,07 | 115,57 | 1,36% | 845.520,00 |
| 17.09.2025 | 112,97 | 115,35 | 112,56 | 114,02 | 0,94% | 788.759,00 |
| 16.09.2025 | 113,92 | 114,24 | 112,00 | 112,96 | -0,66% | 467.654,00 |
| 15.09.2025 | 115,44 | 116,25 | 113,53 | 113,71 | -1,37% | 476.193,00 |
| 12.09.2025 | 115,05 | 115,74 | 114,18 | 115,29 | -0,03% | 858.559,00 |
| 11.09.2025 | 113,45 | 115,55 | 113,09 | 115,32 | 1,93% | 826.928,00 |
| 10.09.2025 | 112,51 | 113,93 | 112,21 | 113,14 | 0,48% | 590.158,00 |
| 09.09.2025 | 112,36 | 113,21 | 111,91 | 112,60 | -0,22% | 560.628,00 |
| 08.09.2025 | 112,28 | 113,17 | 111,88 | 112,85 | 0,24% | 612.118,00 |
| 05.09.2025 | 115,92 | 116,21 | 111,63 | 112,58 | -2,71% | 736.177,00 |
| 04.09.2025 | 113,91 | 115,79 | 113,40 | 115,71 | 1,97% | 447.114,00 |
| 03.09.2025 | 113,93 | 114,55 | 112,06 | 113,47 | -0,73% | 637.099,00 |
| 02.09.2025 | 112,04 | 114,38 | 111,47 | 114,30 | -0,86% | 602.499,00 |
| 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 |