75,300$
0,56%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 75,70 | 77,02 | 75,48 | 75,76 | 0,41% | 379.212,00 |
| 01.03.2024 | 75,83 | 76,00 | 74,78 | 75,45 | -0,54% | 378.254,00 |
| 29.02.2024 | 76,07 | 76,72 | 75,37 | 75,86 | -0,28% | 793.098,00 |
| 28.02.2024 | 75,93 | 76,52 | 75,93 | 76,07 | -0,33% | 433.172,00 |
| 27.02.2024 | 76,55 | 76,57 | 75,93 | 76,32 | 0,13% | 387.278,00 |
| 26.02.2024 | 76,26 | 77,05 | 75,93 | 76,22 | -0,43% | 359.309,00 |
| 23.02.2024 | 76,67 | 77,62 | 76,52 | 76,55 | -0,01% | 302.381,00 |
| 22.02.2024 | 75,88 | 76,99 | 75,83 | 76,56 | 1,73% | 340.262,00 |
| 21.02.2024 | 75,33 | 75,82 | 74,99 | 75,26 | -0,54% | 594.965,00 |
| 20.02.2024 | 76,01 | 76,62 | 75,54 | 75,67 | -1,46% | 548.536,00 |
| 16.02.2024 | 76,39 | 77,32 | 76,17 | 76,79 | 0,20% | 450.614,00 |
| 15.02.2024 | 75,61 | 76,86 | 75,61 | 76,64 | 1,71% | 367.413,00 |
| 14.02.2024 | 75,07 | 75,64 | 74,34 | 75,35 | 1,21% | 496.592,00 |
| 13.02.2024 | 75,45 | 75,52 | 73,51 | 74,45 | -3,01% | 535.903,00 |
| 12.02.2024 | 76,33 | 77,55 | 76,33 | 76,76 | 0,58% | 657.265,00 |
| 09.02.2024 | 75,93 | 76,58 | 75,60 | 76,32 | 0,69% | 611.098,00 |
| 08.02.2024 | 74,84 | 76,04 | 74,51 | 75,80 | 1,46% | 615.907,00 |
| 07.02.2024 | 74,35 | 74,87 | 73,90 | 74,71 | 0,48% | 494.932,00 |
| 06.02.2024 | 74,15 | 74,56 | 73,49 | 74,35 | 0,01% | 563.528,00 |
| 05.02.2024 | 74,11 | 74,53 | 73,25 | 74,34 | -0,51% | 715.248,00 |
| 02.02.2024 | 72,66 | 74,99 | 72,39 | 74,72 | 2,55% | 925.133,00 |
| 01.02.2024 | 73,04 | 73,29 | 71,36 | 72,86 | -0,12% | 432.527,00 |
| 31.01.2024 | 74,37 | 74,59 | 72,88 | 72,95 | -2,17% | 754.183,00 |
| 30.01.2024 | 74,32 | 74,76 | 73,99 | 74,57 | 0,11% | 536.052,00 |
| 29.01.2024 | 73,79 | 74,59 | 73,41 | 74,49 | 0,63% | 588.837,00 |
| 26.01.2024 | 74,63 | 74,82 | 73,65 | 74,02 | -0,07% | 476.870,00 |
| 25.01.2024 | 74,43 | 75,12 | 73,25 | 74,07 | 0,94% | 841.479,00 |
| 24.01.2024 | 74,00 | 74,83 | 72,06 | 73,38 | 3,82% | 1.312.399,00 |
| 23.01.2024 | 70,73 | 70,83 | 69,99 | 70,68 | 0,24% | 848.522,00 |
| 22.01.2024 | 70,00 | 70,91 | 69,72 | 70,51 | 0,43% | 896.767,00 |
| 19.01.2024 | 69,19 | 70,21 | 68,82 | 70,21 | 1,86% | 537.656,00 |
| 18.01.2024 | 69,00 | 69,46 | 68,40 | 68,93 | -0,03% | 399.806,00 |
| 17.01.2024 | 68,09 | 69,39 | 68,09 | 68,95 | -0,27% | 566.737,00 |
| 16.01.2024 | 68,47 | 69,15 | 68,18 | 69,14 | -0,23% | 498.793,00 |
| 12.01.2024 | 70,29 | 70,41 | 69,03 | 69,30 | -0,57% | 281.806,00 |
| 11.01.2024 | 69,66 | 69,80 | 68,80 | 69,70 | 0,16% | 392.594,00 |
| 10.01.2024 | 69,61 | 69,86 | 69,17 | 69,59 | -0,06% | 392.689,00 |
| 09.01.2024 | 69,41 | 70,09 | 69,33 | 69,63 | -1,35% | 382.773,00 |
| 08.01.2024 | 70,24 | 70,65 | 69,69 | 70,58 | 0,63% | 321.388,00 |
| 05.01.2024 | 68,77 | 70,43 | 68,77 | 70,14 | 1,89% | 888.014,00 |
| 04.01.2024 | 68,75 | 69,56 | 68,30 | 68,84 | 1,24% | 570.570,00 |
| 03.01.2024 | 68,66 | 68,76 | 67,61 | 68,00 | -1,88% | 505.399,00 |
| 02.01.2024 | 68,87 | 69,66 | 68,59 | 69,30 | 0,22% | 408.869,00 |
| 29.12.2023 | 69,78 | 69,95 | 68,92 | 69,15 | -1,13% | 514.598,00 |
| 28.12.2023 | 69,76 | 70,07 | 69,64 | 69,94 | 0,17% | 319.930,00 |
| 27.12.2023 | 69,55 | 69,89 | 69,26 | 69,82 | 0,82% | 444.726,00 |
| 26.12.2023 | 68,69 | 69,65 | 68,69 | 69,25 | 1,01% | 321.080,00 |
| 22.12.2023 | 68,23 | 68,78 | 68,10 | 68,56 | 0,96% | 369.068,00 |
| 21.12.2023 | 67,22 | 67,97 | 66,64 | 67,91 | 1,75% | 471.437,00 |
| 20.12.2023 | 67,97 | 68,31 | 66,68 | 66,74 | -2,13% | 465.986,00 |
| 19.12.2023 | 67,14 | 68,36 | 66,99 | 68,19 | 1,65% | 420.424,00 |
| 18.12.2023 | 66,81 | 67,17 | 66,39 | 67,08 | 0,74% | 495.901,00 |
| 15.12.2023 | 67,21 | 67,50 | 65,95 | 66,59 | -1,25% | 1.384.407,00 |
| 14.12.2023 | 66,09 | 67,46 | 65,63 | 67,43 | 3,15% | 808.313,00 |
| 13.12.2023 | 64,82 | 65,90 | 64,59 | 65,37 | 0,68% | 686.418,00 |
| 12.12.2023 | 64,85 | 65,24 | 64,47 | 64,93 | 0,06% | 619.472,00 |
| 11.12.2023 | 64,87 | 65,54 | 64,85 | 64,89 | -0,22% | 493.070,00 |
| 08.12.2023 | 63,19 | 65,06 | 62,88 | 65,03 | 2,75% | 455.266,00 |
| 07.12.2023 | 63,30 | 63,64 | 63,08 | 63,29 | 0,32% | 410.999,00 |
| 06.12.2023 | 63,49 | 64,54 | 62,94 | 63,09 | 0,25% | 584.126,00 |
| 05.12.2023 | 63,60 | 63,68 | 62,79 | 62,93 | -1,83% | 490.488,00 |
| 04.12.2023 | 62,87 | 64,13 | 62,83 | 64,10 | 1,83% | 606.603,00 |
| 01.12.2023 | 60,89 | 63,03 | 60,48 | 62,95 | 3,16% | 770.480,00 |
| 30.11.2023 | 60,89 | 61,56 | 60,45 | 61,02 | -0,07% | 531.876,00 |
| 29.11.2023 | 60,53 | 61,61 | 60,44 | 61,06 | 1,21% | 638.467,00 |
| 28.11.2023 | 61,57 | 61,57 | 60,17 | 60,33 | -1,95% | 632.811,00 |
| 27.11.2023 | 61,75 | 61,75 | 61,13 | 61,53 | -0,98% | 426.235,00 |