75,070$
-0,17%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 74,62 | 76,30 | 73,87 | 75,08 | -0,16% | 103,00 |
| 04.03.2026 | 74,74 | 75,36 | 74,28 | 75,20 | 0,62% | 1.179.369,00 |
| 03.03.2026 | 73,27 | 75,37 | 72,67 | 74,74 | -1,10% | 1.482.733,00 |
| 02.03.2026 | 72,25 | 76,11 | 71,91 | 75,57 | -31,96% | 1.466.523,00 |
| 27.02.2026 | 114,78 | 114,82 | 110,08 | 111,08 | 41,53% | 1.720.169,00 |
| 26.02.2026 | 77,27 | 78,95 | 77,27 | 78,48 | 2,34% | 1.003.012,00 |
| 25.02.2026 | 76,16 | 77,27 | 74,93 | 76,69 | 1,79% | 1.537.324,00 |
| 24.02.2026 | 74,79 | 76,04 | 74,28 | 75,34 | 0,55% | 1.479.516,00 |
| 23.02.2026 | 78,95 | 79,24 | 74,25 | 74,93 | -6,27% | 3.446.824,00 |
| 20.02.2026 | 79,05 | 80,05 | 78,03 | 79,94 | 0,41% | 1.084.748,00 |
| 19.02.2026 | 79,65 | 80,19 | 78,47 | 79,61 | -0,89% | 988.630,00 |
| 18.02.2026 | 78,91 | 80,89 | 78,70 | 80,33 | 2,02% | 1.407.717,00 |
| 17.02.2026 | 79,71 | 80,66 | 77,93 | 78,74 | -0,75% | 2.647.482,00 |
| 13.02.2026 | 79,81 | 80,39 | 77,53 | 79,33 | 0,21% | 2.114.266,00 |
| 12.02.2026 | 82,94 | 83,97 | 77,14 | 79,17 | -4,24% | 3.377.258,00 |
| 11.02.2026 | 84,51 | 85,00 | 82,01 | 82,67 | -1,21% | 1.286.955,00 |
| 10.02.2026 | 86,59 | 87,53 | 80,72 | 83,69 | -3,83% | 2.927.499,00 |
| 09.02.2026 | 87,01 | 87,81 | 86,86 | 87,02 | -0,06% | 1.320.252,00 |
| 06.02.2026 | 86,67 | 87,68 | 86,61 | 87,07 | 2,01% | 1.371.174,00 |
| 05.02.2026 | 85,34 | 85,91 | 83,55 | 85,36 | -0,64% | 1.067.063,00 |
| 04.02.2026 | 82,93 | 86,45 | 82,62 | 85,91 | 3,69% | 1.054.534,00 |
| 03.02.2026 | 82,67 | 83,32 | 80,65 | 82,85 | 0,08% | 1.315.046,00 |
| 02.02.2026 | 83,03 | 83,10 | 81,67 | 82,79 | 0,71% | 1.021.608,00 |
| 30.01.2026 | 81,96 | 83,33 | 81,73 | 82,20 | -1,02% | 2.771.232,00 |
| 29.01.2026 | 85,07 | 85,79 | 81,82 | 83,05 | -1,32% | 2.555.394,00 |
| 28.01.2026 | 85,33 | 85,33 | 81,87 | 84,16 | -0,08% | 3.625.412,00 |
| 27.01.2026 | 85,90 | 86,09 | 83,81 | 84,23 | -1,93% | 982.670,00 |
| 26.01.2026 | 85,54 | 86,41 | 84,81 | 85,88 | 0,41% | 1.439.220,00 |
| 23.01.2026 | 87,45 | 87,45 | 84,64 | 85,53 | -1,97% | 1.289.280,00 |
| 22.01.2026 | 87,07 | 88,02 | 86,39 | 87,25 | 1,67% | 695.079,00 |
| 21.01.2026 | 85,05 | 87,06 | 84,06 | 85,82 | 1,46% | 1.420.226,00 |
| 20.01.2026 | 85,31 | 86,47 | 84,20 | 84,59 | -2,17% | 1.536.810,00 |
| 16.01.2026 | 87,00 | 87,62 | 86,28 | 86,46 | -0,39% | 1.578.018,00 |
| 15.01.2026 | 86,29 | 87,63 | 85,89 | 86,80 | 1,18% | 1.239.086,00 |
| 14.01.2026 | 84,73 | 86,01 | 83,32 | 85,79 | -0,40% | 1.095.653,00 |
| 13.01.2026 | 87,65 | 88,01 | 85,75 | 86,13 | -1,79% | 895.181,00 |
| 12.01.2026 | 86,25 | 87,91 | 85,55 | 87,71 | 1,04% | 965.708,00 |
| 09.01.2026 | 87,02 | 87,56 | 85,63 | 86,81 | 0,11% | 1.621.470,00 |
| 08.01.2026 | 86,63 | 87,33 | 86,18 | 86,71 | -0,44% | 964.320,00 |
| 07.01.2026 | 88,22 | 88,79 | 86,31 | 87,10 | -1,93% | 1.666.516,00 |
| 06.01.2026 | 88,21 | 89,23 | 87,45 | 88,81 | 0,26% | 1.537.128,00 |
| 05.01.2026 | 85,68 | 89,83 | 85,45 | 88,59 | 3,56% | 1.714.512,00 |
| 02.01.2026 | 83,37 | 85,80 | 83,29 | 85,54 | 2,47% | 1.098.668,00 |
| 31.12.2025 | 84,75 | 84,79 | 83,46 | 83,48 | -1,35% | 1.111.406,00 |
| 30.12.2025 | 85,24 | 85,24 | 84,49 | 84,63 | -0,56% | 780.584,00 |
| 29.12.2025 | 85,85 | 85,85 | 84,70 | 85,10 | -0,77% | 398.648,00 |
| 26.12.2025 | 85,50 | 86,16 | 85,47 | 85,76 | 0,05% | 705.124,00 |
| 24.12.2025 | 85,65 | 86,38 | 85,06 | 85,72 | 0,15% | 669.404,00 |
| 23.12.2025 | 85,97 | 86,35 | 85,50 | 85,59 | -0,26% | 535.145,00 |
| 22.12.2025 | 85,35 | 86,28 | 85,18 | 85,82 | 1,04% | 552.615,00 |
| 19.12.2025 | 83,54 | 84,99 | 83,54 | 84,94 | 1,97% | 2.688.722,00 |
| 18.12.2025 | 84,29 | 84,55 | 83,22 | 83,30 | -0,38% | 1.581.882,00 |
| 17.12.2025 | 85,28 | 85,83 | 83,11 | 83,62 | -1,69% | 2.701.910,00 |
| 16.12.2025 | 85,13 | 85,59 | 84,19 | 85,05 | -0,51% | 1.118.105,00 |
| 15.12.2025 | 87,15 | 87,50 | 85,15 | 85,49 | -1,25% | 1.491.088,00 |
| 12.12.2025 | 88,54 | 88,72 | 85,87 | 86,57 | -1,35% | 2.095.604,00 |
| 11.12.2025 | 86,80 | 88,55 | 86,27 | 87,76 | 1,27% | 2.339.144,00 |
| 10.12.2025 | 84,62 | 87,20 | 84,40 | 86,66 | 2,43% | 1.808.372,00 |
| 09.12.2025 | 83,66 | 86,37 | 83,23 | 84,60 | 0,97% | 1.758.776,00 |
| 08.12.2025 | 83,89 | 84,38 | 83,07 | 83,79 | -0,45% | 1.368.884,00 |
| 05.12.2025 | 82,93 | 84,46 | 82,92 | 84,17 | 1,25% | 580.564,00 |
| 04.12.2025 | 82,47 | 83,76 | 82,11 | 83,13 | 1,44% | 1.320.724,00 |
| 03.12.2025 | 80,25 | 82,15 | 80,25 | 81,95 | 2,22% | 987.658,00 |
| 02.12.2025 | 81,29 | 81,31 | 80,14 | 80,17 | -0,82% | 772.820,00 |
| 01.12.2025 | 80,52 | 81,45 | 79,21 | 80,83 | -0,62% | 1.073.026,00 |
| 28.11.2025 | 80,95 | 81,68 | 80,77 | 81,33 | 0,69% | 619.322,00 |
| 26.11.2025 | 80,63 | 81,63 | 80,34 | 80,77 | 0,47% | 463.913,00 |
| 25.11.2025 | 77,84 | 80,60 | 77,84 | 80,39 | 1,71% | 1.123.810,00 |
| 24.11.2025 | 78,89 | 79,37 | 77,42 | 79,04 | 1,37% | 864.202,00 |
| 21.11.2025 | 77,07 | 78,62 | 75,39 | 77,97 | 1,49% | 2.200.510,00 |
| 20.11.2025 | 80,68 | 81,34 | 76,68 | 76,83 | -2,85% | 1.637.136,00 |
| 19.11.2025 | 78,36 | 79,23 | 77,77 | 79,08 | 1,56% | 1.512.172,00 |
| 18.11.2025 | 76,88 | 78,50 | 76,61 | 77,87 | 0,46% | 1.347.998,00 |
| 17.11.2025 | 80,20 | 80,44 | 77,20 | 77,51 | -3,75% | 1.113.720,00 |
| 14.11.2025 | 80,59 | 81,44 | 79,47 | 80,53 | -1,02% | 1.293.104,00 |
| 13.11.2025 | 82,77 | 83,55 | 81,27 | 81,36 | -2,38% | 645.274,00 |
| 12.11.2025 | 82,11 | 83,82 | 81,77 | 83,35 | 2,07% | 715.662,00 |
| 11.11.2025 | 81,39 | 82,33 | 81,26 | 81,66 | 0,52% | 1.376.338,00 |
| 10.11.2025 | 81,79 | 82,38 | 80,41 | 81,24 | 0,10% | 661.740,00 |
| 07.11.2025 | 79,63 | 81,16 | 79,03 | 81,16 | 1,39% | 1.083.986,00 |
| 06.11.2025 | 79,80 | 80,49 | 78,71 | 80,05 | 0,50% | 1.092.202,00 |
| 05.11.2025 | 79,65 | 80,29 | 78,57 | 79,65 | 0,03% | 1.196.216,00 |
| 04.11.2025 | 78,69 | 80,16 | 78,16 | 79,62 | 0,25% | 1.288.502,00 |
| 03.11.2025 | 79,08 | 79,43 | 77,75 | 79,42 | 0,59% | 1.533.694,00 |
| 31.10.2025 | 78,44 | 79,29 | 77,59 | 78,95 | 0,56% | 1.849.660,00 |
| 30.10.2025 | 78,05 | 80,25 | 78,05 | 78,51 | 0,18% | 1.184.872,00 |
| 29.10.2025 | 77,52 | 78,39 | 77,13 | 78,37 | 0,01% | 2.175.280,00 |
| 28.10.2025 | 79,21 | 79,29 | 78,16 | 78,37 | -1,27% | 1.364.438,00 |
| 27.10.2025 | 79,69 | 80,65 | 79,31 | 79,37 | 0,95% | 776.838,00 |
| 24.10.2025 | 78,67 | 79,23 | 78,05 | 78,63 | 1,17% | 599.543,00 |
| 23.10.2025 | 78,32 | 79,06 | 77,29 | 77,72 | -0,09% | 2.022.206,00 |
| 22.10.2025 | 75,43 | 78,81 | 74,76 | 77,79 | 3,84% | 3.404.260,00 |
| 21.10.2025 | 73,85 | 75,29 | 73,85 | 74,92 | 0,21% | 1.713.708,00 |
| 20.10.2025 | 74,20 | 75,28 | 74,12 | 74,77 | 1,77% | 1.030.442,00 |
| 17.10.2025 | 72,39 | 73,67 | 71,70 | 73,47 | 1,64% | 687.305,00 |
| 16.10.2025 | 74,85 | 74,90 | 71,45 | 72,28 | -3,25% | 1.101.604,00 |
| 15.10.2025 | 75,25 | 75,43 | 74,06 | 74,71 | 0,89% | 1.017.026,00 |
| 14.10.2025 | 72,17 | 74,56 | 72,11 | 74,05 | 1,43% | 810.844,00 |
| 13.10.2025 | 72,65 | 73,33 | 72,14 | 73,00 | 2,28% | 1.075.798,00 |
| 10.10.2025 | 74,68 | 74,98 | 71,31 | 71,37 | -3,85% | 874.816,00 |