126,270$
1,27%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 124,39 | 126,69 | 124,38 | 126,25 | 1,25% | 580.564,00 |
| 04.12.2025 | 123,17 | 125,64 | 123,17 | 124,69 | 1,44% | 660.293,00 |
| 03.12.2025 | 120,69 | 123,23 | 120,38 | 122,92 | 2,22% | 493.818,00 |
| 02.12.2025 | 121,91 | 121,97 | 120,21 | 120,25 | -0,82% | 386.340,00 |
| 01.12.2025 | 118,86 | 122,18 | 118,82 | 121,24 | -0,62% | 428.979,00 |
| 28.11.2025 | 121,43 | 122,52 | 121,15 | 122,00 | 0,69% | 309.661,00 |
| 26.11.2025 | 120,94 | 122,44 | 120,50 | 121,16 | 0,47% | 463.913,00 |
| 25.11.2025 | 116,76 | 120,91 | 116,76 | 120,59 | 1,71% | 561.905,00 |
| 24.11.2025 | 118,33 | 119,05 | 116,13 | 118,56 | 1,37% | 679.449,00 |
| 21.11.2025 | 115,61 | 117,93 | 113,08 | 116,96 | 1,49% | 1.100.255,00 |
| 20.11.2025 | 120,53 | 122,01 | 115,02 | 115,24 | -2,85% | 1.597.139,00 |
| 19.11.2025 | 117,54 | 118,85 | 116,66 | 118,62 | 1,56% | 756.086,00 |
| 18.11.2025 | 115,32 | 117,75 | 114,91 | 116,80 | 0,46% | 673.974,00 |
| 17.11.2025 | 119,50 | 120,67 | 115,81 | 116,27 | -3,75% | 531.260,00 |
| 14.11.2025 | 120,89 | 122,16 | 119,21 | 120,80 | -1,02% | 646.552,00 |
| 13.11.2025 | 124,34 | 125,33 | 121,91 | 122,04 | -2,38% | 645.221,00 |
| 12.11.2025 | 122,66 | 125,73 | 122,66 | 125,02 | 2,07% | 710.913,00 |
| 11.11.2025 | 122,05 | 123,50 | 121,90 | 122,49 | 0,52% | 1.376.336,00 |
| 10.11.2025 | 122,88 | 123,57 | 120,62 | 121,86 | 0,10% | 646.014,00 |
| 07.11.2025 | 119,45 | 121,74 | 118,54 | 121,74 | 1,39% | 541.993,00 |
| 06.11.2025 | 119,49 | 120,73 | 118,06 | 120,07 | 0,50% | 521.982,00 |
| 05.11.2025 | 119,49 | 120,44 | 117,85 | 119,47 | 0,03% | 596.280,00 |
| 04.11.2025 | 118,00 | 120,24 | 117,24 | 119,43 | 0,25% | 644.237,00 |
| 03.11.2025 | 118,63 | 119,15 | 116,63 | 119,13 | 0,59% | 743.696,00 |
| 31.10.2025 | 117,66 | 118,94 | 116,38 | 118,43 | 0,56% | 924.830,00 |
| 30.10.2025 | 117,37 | 120,38 | 117,07 | 117,77 | 0,18% | 1.184.699,00 |
| 29.10.2025 | 117,18 | 117,59 | 115,70 | 117,56 | 0,01% | 1.059.394,00 |
| 28.10.2025 | 118,94 | 118,94 | 117,24 | 117,55 | -1,27% | 682.190,00 |
| 27.10.2025 | 119,53 | 120,97 | 118,96 | 119,06 | 0,95% | 776.838,00 |
| 24.10.2025 | 118,00 | 118,85 | 117,07 | 117,94 | 1,17% | 599.543,00 |
| 23.10.2025 | 117,68 | 118,59 | 115,93 | 116,58 | -0,09% | 1.011.099,00 |
| 22.10.2025 | 113,15 | 118,21 | 112,14 | 116,69 | 3,84% | 1.658.541,00 |
| 21.10.2025 | 111,39 | 112,93 | 110,78 | 112,38 | 0,21% | 856.580,00 |
| 20.10.2025 | 111,30 | 112,93 | 111,18 | 112,15 | 1,77% | 515.221,00 |
| 17.10.2025 | 108,58 | 110,51 | 107,55 | 110,20 | 1,64% | 687.305,00 |
| 16.10.2025 | 112,13 | 112,35 | 107,18 | 108,42 | -3,25% | 1.101.516,00 |
| 15.10.2025 | 112,26 | 113,15 | 111,09 | 112,06 | 0,89% | 508.256,00 |
| 14.10.2025 | 108,17 | 111,84 | 108,17 | 111,07 | 1,43% | 405.393,00 |
| 13.10.2025 | 108,45 | 109,99 | 108,22 | 109,50 | 2,28% | 472.108,00 |
| 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 |