80,900$
-5,94%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 81,40 | 81,82 | 77,65 | 80,86 | -5,99% | 39.045,00 |
| 03.04.2025 | 90,16 | 90,16 | 85,10 | 86,01 | -10,87% | 1.406.358,00 |
| 02.04.2025 | 93,42 | 96,90 | 92,97 | 96,50 | 1,79% | 752.735,00 |
| 01.04.2025 | 93,87 | 95,35 | 92,55 | 94,80 | 0,57% | 707.594,00 |
| 31.03.2025 | 92,37 | 94,80 | 90,74 | 94,26 | 0,42% | 1.026.424,00 |
| 28.03.2025 | 96,45 | 97,04 | 93,08 | 93,87 | -3,30% | 817.664,00 |
| 27.03.2025 | 98,06 | 98,81 | 95,99 | 97,07 | -2,04% | 808.549,00 |
| 26.03.2025 | 102,33 | 102,63 | 98,83 | 99,09 | -2,74% | 863.169,00 |
| 25.03.2025 | 102,34 | 102,78 | 100,88 | 101,88 | -0,29% | 494.036,00 |
| 24.03.2025 | 100,00 | 102,64 | 99,23 | 102,18 | 3,98% | 597.245,00 |
| 21.03.2025 | 97,04 | 98,91 | 96,55 | 98,27 | 0,05% | 1.117.468,00 |
| 20.03.2025 | 97,64 | 99,20 | 97,11 | 98,22 | -0,47% | 468.598,00 |
| 19.03.2025 | 96,24 | 99,29 | 95,33 | 98,68 | 2,50% | 608.587,00 |
| 18.03.2025 | 95,89 | 96,98 | 95,08 | 96,27 | -0,62% | 594.864,00 |
| 17.03.2025 | 95,15 | 97,02 | 94,93 | 96,87 | 1,59% | 845.101,00 |
| 14.03.2025 | 94,48 | 95,88 | 93,25 | 95,35 | 2,48% | 1.170.531,00 |
| 13.03.2025 | 95,72 | 95,72 | 91,72 | 93,04 | -2,25% | 941.366,00 |
| 12.03.2025 | 95,64 | 96,51 | 94,33 | 95,18 | 1,36% | 1.146.056,00 |
| 11.03.2025 | 92,53 | 95,32 | 91,27 | 93,90 | 2,49% | 1.169.601,00 |
| 10.03.2025 | 93,96 | 94,51 | 90,44 | 91,62 | -5,01% | 1.100.702,00 |
| 07.03.2025 | 97,99 | 97,99 | 93,24 | 96,45 | -2,01% | 979.971,00 |
| 06.03.2025 | 99,22 | 100,97 | 97,56 | 98,43 | -2,57% | 1.001.101,00 |
| 05.03.2025 | 100,00 | 101,09 | 98,19 | 101,03 | 1,70% | 922.658,00 |
| 04.03.2025 | 101,23 | 101,42 | 96,95 | 99,34 | -4,04% | 1.158.941,00 |
| 03.03.2025 | 106,25 | 106,75 | 103,24 | 103,52 | -2,51% | 547.406,00 |
| 28.02.2025 | 104,09 | 106,26 | 103,42 | 106,19 | 2,07% | 596.463,00 |
| 27.02.2025 | 105,56 | 106,30 | 103,63 | 104,04 | -0,82% | 523.591,00 |
| 26.02.2025 | 104,73 | 106,39 | 104,23 | 104,90 | 0,86% | 373.617,00 |
| 25.02.2025 | 105,99 | 106,20 | 101,83 | 104,01 | -1,46% | 639.994,00 |
| 24.02.2025 | 103,81 | 106,45 | 102,16 | 105,55 | 1,58% | 934.428,00 |
| 21.02.2025 | 107,82 | 107,82 | 102,96 | 103,91 | -3,07% | 822.365,00 |
| 20.02.2025 | 109,30 | 110,26 | 105,42 | 107,20 | -2,99% | 887.332,00 |
| 19.02.2025 | 111,11 | 111,35 | 109,76 | 110,50 | -0,77% | 539.699,00 |
| 18.02.2025 | 110,10 | 111,62 | 110,10 | 111,36 | 0,90% | 557.976,00 |
| 14.02.2025 | 108,96 | 110,65 | 108,96 | 110,37 | 1,46% | 428.896,00 |
| 13.02.2025 | 108,54 | 108,99 | 107,43 | 108,78 | 0,74% | 590.184,00 |
| 12.02.2025 | 107,47 | 108,20 | 106,48 | 107,98 | -0,37% | 627.509,00 |
| 11.02.2025 | 109,06 | 109,43 | 106,82 | 108,38 | -1,06% | 787.077,00 |
| 10.02.2025 | 113,64 | 113,73 | 108,52 | 109,54 | -3,40% | 1.174.989,00 |
| 07.02.2025 | 114,99 | 115,29 | 113,26 | 113,40 | -0,87% | 484.004,00 |
| 06.02.2025 | 114,76 | 115,39 | 113,68 | 114,40 | 1,05% | 386.335,00 |
| 05.02.2025 | 112,18 | 113,34 | 110,80 | 113,21 | 0,94% | 763.025,00 |
| 04.02.2025 | 112,43 | 113,72 | 111,55 | 112,16 | -0,66% | 593.576,00 |
| 03.02.2025 | 113,35 | 113,73 | 110,57 | 112,90 | -2,55% | 735.236,00 |
| 31.01.2025 | 118,03 | 118,46 | 114,72 | 115,85 | -1,49% | 1.049.613,00 |
| 30.01.2025 | 118,98 | 120,64 | 115,03 | 117,60 | 0,08% | 947.566,00 |
| 29.01.2025 | 116,38 | 118,77 | 114,05 | 117,51 | 2,00% | 1.134.260,00 |
| 28.01.2025 | 112,76 | 116,01 | 112,38 | 115,21 | 1,75% | 582.525,00 |
| 27.01.2025 | 113,68 | 113,78 | 111,34 | 113,23 | -0,92% | 589.139,00 |
| 24.01.2025 | 113,99 | 114,69 | 113,78 | 114,28 | -0,58% | 613.168,00 |
| 23.01.2025 | 114,98 | 115,86 | 114,19 | 114,95 | -0,06% | 562.248,00 |
| 22.01.2025 | 114,80 | 115,67 | 113,55 | 115,02 | -1,04% | 513.799,00 |
| 21.01.2025 | 114,65 | 116,40 | 114,50 | 116,23 | 2,06% | 615.728,00 |
| 17.01.2025 | 112,49 | 114,07 | 112,16 | 113,88 | 1,82% | 746.516,00 |
| 16.01.2025 | 110,62 | 112,41 | 110,32 | 111,84 | 1,64% | 1.070.998,00 |
| 15.01.2025 | 109,38 | 110,80 | 109,17 | 110,04 | 2,51% | 1.160.832,00 |
| 14.01.2025 | 105,50 | 107,68 | 105,20 | 107,35 | 2,35% | 920.842,00 |
| 13.01.2025 | 102,67 | 105,00 | 102,57 | 104,89 | 0,87% | 542.184,00 |
| 10.01.2025 | 106,14 | 107,02 | 103,31 | 103,99 | -4,17% | 784.601,00 |
| 08.01.2025 | 107,63 | 108,55 | 107,16 | 108,52 | 0,37% | 499.535,00 |
| 07.01.2025 | 109,18 | 109,61 | 105,71 | 108,12 | -0,40% | 701.460,00 |
| 06.01.2025 | 108,98 | 109,74 | 108,22 | 108,55 | 0,36% | 794.810,00 |
| 03.01.2025 | 106,30 | 108,31 | 105,84 | 108,16 | 1,91% | 482.194,00 |
| 02.01.2025 | 106,92 | 107,76 | 105,92 | 106,13 | 0,05% | 482.672,00 |
| 31.12.2024 | 106,87 | 106,95 | 105,39 | 106,08 | -0,07% | 469.273,00 |
| 30.12.2024 | 105,33 | 106,87 | 104,84 | 106,15 | -0,48% | 325.847,00 |
| 27.12.2024 | 106,91 | 107,89 | 105,90 | 106,66 | -0,98% | 330.245,00 |
| 26.12.2024 | 107,36 | 107,94 | 106,31 | 107,72 | 0,41% | 396.958,00 |
| 24.12.2024 | 106,15 | 107,45 | 105,75 | 107,28 | 1,26% | 262.088,00 |
| 23.12.2024 | 103,02 | 106,03 | 103,02 | 105,94 | 1,39% | 507.184,00 |
| 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 |