88,240$
1,80%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 87,59 | 88,60 | 86,81 | 88,22 | 1,78% | 611.191,00 |
| 25.07.2024 | 82,98 | 87,28 | 82,98 | 86,68 | 2,48% | 1.083.026,00 |
| 24.07.2024 | 85,00 | 87,19 | 83,76 | 84,58 | 2,70% | 1.694.081,00 |
| 23.07.2024 | 82,07 | 83,67 | 81,68 | 82,36 | 0,43% | 975.069,00 |
| 22.07.2024 | 82,29 | 82,99 | 81,13 | 82,01 | -1,45% | 962.912,00 |
| 19.07.2024 | 82,76 | 83,39 | 82,17 | 83,22 | 0,31% | 835.741,00 |
| 18.07.2024 | 84,33 | 85,48 | 82,94 | 82,96 | -1,67% | 667.133,00 |
| 17.07.2024 | 83,77 | 86,65 | 83,68 | 84,37 | 0,39% | 1.134.303,00 |
| 16.07.2024 | 85,25 | 85,46 | 82,41 | 84,04 | -1,73% | 1.510.042,00 |
| 15.07.2024 | 85,41 | 86,14 | 84,50 | 85,52 | 0,97% | 567.067,00 |
| 12.07.2024 | 84,77 | 85,72 | 84,50 | 84,70 | 0,41% | 456.104,00 |
| 11.07.2024 | 83,90 | 84,73 | 83,82 | 84,35 | 1,26% | 532.690,00 |
| 10.07.2024 | 81,90 | 83,56 | 81,59 | 83,30 | 1,78% | 308.670,00 |
| 09.07.2024 | 81,53 | 82,63 | 81,27 | 81,84 | 0,76% | 364.451,00 |
| 08.07.2024 | 81,57 | 82,74 | 81,21 | 81,22 | -1,44% | 585.623,00 |
| 05.07.2024 | 83,00 | 83,06 | 81,98 | 82,41 | -1,23% | 613.380,00 |
| 03.07.2024 | 83,76 | 84,22 | 83,17 | 83,44 | 0,04% | 239.535,00 |
| 02.07.2024 | 83,54 | 83,85 | 83,16 | 83,41 | -0,56% | 484.399,00 |
| 01.07.2024 | 84,59 | 85,25 | 83,81 | 83,88 | -0,32% | 701.634,00 |
| 28.06.2024 | 81,02 | 84,25 | 80,70 | 84,15 | 4,34% | 1.718.054,00 |
| 27.06.2024 | 80,63 | 80,89 | 80,05 | 80,65 | 0,20% | 413.326,00 |
| 26.06.2024 | 79,85 | 80,57 | 79,58 | 80,49 | 0,45% | 286.183,00 |
| 25.06.2024 | 81,15 | 81,27 | 80,07 | 80,13 | -1,29% | 333.083,00 |
| 24.06.2024 | 80,60 | 81,57 | 80,14 | 81,18 | 1,15% | 398.415,00 |
| 21.06.2024 | 81,62 | 81,68 | 80,07 | 80,26 | -1,41% | 640.604,00 |
| 20.06.2024 | 81,20 | 81,55 | 80,55 | 81,41 | 0,39% | 381.786,00 |
| 18.06.2024 | 80,30 | 81,30 | 80,28 | 81,09 | 1,40% | 607.009,00 |
| 17.06.2024 | 78,74 | 80,07 | 78,35 | 79,97 | 1,76% | 433.981,00 |
| 14.06.2024 | 78,24 | 79,12 | 77,99 | 78,59 | -0,62% | 433.754,00 |
| 13.06.2024 | 79,97 | 80,59 | 78,80 | 79,08 | -1,67% | 533.162,00 |
| 12.06.2024 | 79,73 | 80,82 | 79,17 | 80,42 | 2,32% | 614.670,00 |
| 11.06.2024 | 78,12 | 78,83 | 77,64 | 78,60 | 0,05% | 757.500,00 |
| 10.06.2024 | 77,71 | 79,12 | 77,62 | 78,56 | 0,45% | 442.815,00 |
| 07.06.2024 | 78,07 | 78,57 | 77,91 | 78,21 | -0,03% | 403.150,00 |
| 06.06.2024 | 78,51 | 78,72 | 77,78 | 78,23 | -0,18% | 571.133,00 |
| 05.06.2024 | 77,73 | 78,59 | 77,11 | 78,37 | 1,04% | 397.838,00 |
| 04.06.2024 | 78,45 | 78,85 | 76,97 | 77,56 | -1,98% | 563.690,00 |
| 03.06.2024 | 80,68 | 81,03 | 78,69 | 79,13 | -2,25% | 480.348,00 |
| 31.05.2024 | 79,17 | 80,98 | 78,73 | 80,95 | 2,38% | 1.259.802,00 |
| 30.05.2024 | 79,01 | 79,66 | 78,79 | 79,07 | 0,22% | 1.296.886,00 |
| 29.05.2024 | 79,46 | 79,46 | 78,63 | 78,90 | -1,85% | 753.370,00 |
| 28.05.2024 | 81,23 | 81,76 | 80,16 | 80,39 | -0,84% | 858.904,00 |
| 24.05.2024 | 81,44 | 81,96 | 80,93 | 81,07 | 0,22% | 680.626,00 |
| 23.05.2024 | 81,96 | 81,96 | 80,82 | 80,89 | -1,38% | 334.358,00 |
| 22.05.2024 | 81,77 | 82,29 | 81,49 | 82,02 | -0,16% | 656.341,00 |
| 21.05.2024 | 81,72 | 82,44 | 81,54 | 82,15 | 0,44% | 1.164.670,00 |
| 20.05.2024 | 82,71 | 82,98 | 81,55 | 81,79 | -1,37% | 608.183,00 |
| 17.05.2024 | 83,07 | 83,28 | 82,86 | 82,93 | -0,16% | 446.718,00 |
| 16.05.2024 | 83,92 | 84,22 | 83,01 | 83,06 | -1,22% | 307.001,00 |
| 15.05.2024 | 83,74 | 84,23 | 83,62 | 84,09 | 0,84% | 709.533,00 |
| 14.05.2024 | 83,25 | 83,70 | 82,88 | 83,39 | 0,68% | 575.021,00 |
| 13.05.2024 | 84,00 | 84,15 | 82,75 | 82,83 | -0,83% | 442.927,00 |
| 10.05.2024 | 83,43 | 84,23 | 83,13 | 83,52 | 0,68% | 598.360,00 |
| 09.05.2024 | 83,00 | 83,72 | 82,71 | 82,96 | -0,22% | 642.031,00 |
| 08.05.2024 | 82,50 | 83,30 | 82,30 | 83,14 | 0,42% | 508.181,00 |
| 07.05.2024 | 83,25 | 83,78 | 82,77 | 82,79 | -0,49% | 802.470,00 |
| 06.05.2024 | 82,45 | 83,24 | 82,23 | 83,20 | 1,75% | 428.219,00 |
| 03.05.2024 | 81,53 | 82,14 | 80,98 | 81,77 | 1,16% | 509.544,00 |
| 02.05.2024 | 80,49 | 80,84 | 79,48 | 80,83 | 1,23% | 562.057,00 |
| 01.05.2024 | 79,93 | 81,13 | 79,09 | 79,85 | -0,09% | 946.961,00 |
| 30.04.2024 | 80,49 | 80,79 | 79,90 | 79,92 | -1,08% | 776.521,00 |
| 29.04.2024 | 79,28 | 80,86 | 79,28 | 80,79 | 2,20% | 1.018.256,00 |
| 26.04.2024 | 78,60 | 79,40 | 78,40 | 79,05 | 0,69% | 425.434,00 |
| 25.04.2024 | 77,55 | 78,68 | 76,93 | 78,51 | 0,29% | 687.192,00 |
| 24.04.2024 | 77,30 | 79,23 | 75,74 | 78,28 | 0,51% | 792.515,00 |
| 23.04.2024 | 77,32 | 78,49 | 76,85 | 77,88 | 0,82% | 906.339,00 |
| 22.04.2024 | 75,74 | 77,59 | 75,51 | 77,25 | 2,58% | 541.346,00 |
| 19.04.2024 | 74,88 | 75,76 | 74,69 | 75,31 | 0,57% | 702.705,00 |
| 18.04.2024 | 74,80 | 75,64 | 74,45 | 74,88 | 0,63% | 412.287,00 |
| 17.04.2024 | 75,03 | 75,33 | 74,24 | 74,41 | 0,08% | 456.740,00 |
| 16.04.2024 | 74,39 | 74,89 | 73,58 | 74,35 | -0,04% | 577.848,00 |
| 15.04.2024 | 75,69 | 76,12 | 74,12 | 74,38 | -0,19% | 880.540,00 |
| 12.04.2024 | 74,43 | 74,98 | 73,51 | 74,52 | -0,89% | 434.200,00 |
| 11.04.2024 | 75,94 | 76,07 | 74,93 | 75,19 | -1,03% | 341.199,00 |
| 10.04.2024 | 76,33 | 76,93 | 75,68 | 75,97 | -1,96% | 472.879,00 |
| 09.04.2024 | 77,66 | 78,04 | 76,61 | 77,49 | -0,32% | 567.618,00 |
| 08.04.2024 | 77,48 | 78,07 | 77,23 | 77,74 | 0,95% | 294.883,00 |
| 05.04.2024 | 76,26 | 77,25 | 76,11 | 77,01 | 1,29% | 338.347,00 |
| 04.04.2024 | 77,80 | 78,19 | 75,95 | 76,03 | -1,34% | 885.753,00 |
| 03.04.2024 | 76,51 | 77,71 | 76,51 | 77,06 | 0,61% | 425.817,00 |
| 02.04.2024 | 76,89 | 76,96 | 76,10 | 76,59 | -0,91% | 392.974,00 |
| 01.04.2024 | 78,17 | 78,17 | 76,94 | 77,29 | -1,13% | 578.613,00 |
| 28.03.2024 | 76,93 | 78,33 | 76,93 | 78,17 | 1,96% | 661.203,00 |
| 27.03.2024 | 76,42 | 76,73 | 75,90 | 76,67 | 1,11% | 375.981,00 |
| 26.03.2024 | 76,46 | 76,85 | 75,77 | 75,83 | -0,41% | 408.526,00 |
| 25.03.2024 | 75,76 | 76,42 | 75,72 | 76,14 | 0,34% | 477.420,00 |
| 22.03.2024 | 77,68 | 77,68 | 75,85 | 75,88 | -1,57% | 473.708,00 |
| 21.03.2024 | 76,13 | 77,98 | 75,99 | 77,09 | 1,97% | 483.334,00 |
| 20.03.2024 | 73,74 | 75,94 | 73,74 | 75,60 | 1,93% | 586.844,00 |
| 19.03.2024 | 73,63 | 74,65 | 73,59 | 74,17 | 0,58% | 556.279,00 |
| 18.03.2024 | 73,84 | 74,27 | 73,62 | 73,74 | -0,43% | 439.055,00 |
| 15.03.2024 | 73,04 | 74,35 | 72,87 | 74,06 | 0,69% | 1.625.010,00 |
| 14.03.2024 | 74,84 | 74,84 | 72,78 | 73,55 | -1,89% | 475.165,00 |
| 13.03.2024 | 74,38 | 75,24 | 74,38 | 74,97 | 0,93% | 452.056,00 |
| 12.03.2024 | 74,52 | 74,88 | 73,62 | 74,28 | 0,03% | 402.774,00 |
| 11.03.2024 | 74,61 | 74,83 | 73,63 | 74,26 | -1,28% | 407.368,00 |
| 08.03.2024 | 75,51 | 76,16 | 75,13 | 75,22 | -0,25% | 516.855,00 |
| 07.03.2024 | 75,31 | 75,56 | 74,92 | 75,41 | 0,65% | 358.206,00 |
| 06.03.2024 | 75,71 | 75,71 | 74,41 | 74,92 | -0,76% | 379.195,00 |
| 05.03.2024 | 75,32 | 76,34 | 75,25 | 75,49 | -0,36% | 419.827,00 |