SB Financial Group
[WKN: A1T9R8 | ISIN: US78408D1054]
Aktienkurse
20,945$ -6,08%
Echtzeit-Aktienkurs SB Financial Group
Bid: Ask:

Aktienkurse zur SB Financial Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 21,98 22,17 20,91 20,91 -6,23% 42.184,00
19.12.2024 22,78 22,78 21,81 22,30 -2,15% 149.530,00
18.12.2024 22,82 23,00 22,44 22,79 0,44% 90.203,00
17.12.2024 22,48 22,98 22,21 22,69 0,62% 102.600,00
16.12.2024 21,74 22,62 21,68 22,55 3,73% 95.587,00
13.12.2024 20,98 21,94 20,98 21,74 0,42% 27.247,00
12.12.2024 21,52 21,93 21,45 21,65 -0,73% 19.549,00
11.12.2024 21,98 21,98 21,81 21,81 0,14% 14.595,00
10.12.2024 22,02 22,21 21,78 21,78 -0,59% 20.192,00
09.12.2024 21,90 22,21 21,51 21,91 1,15% 32.436,00
06.12.2024 21,66 21,89 21,29 21,66 0,09% 21.266,00
05.12.2024 21,59 21,64 21,48 21,64 0,89% 14.570,00
04.12.2024 21,56 21,77 21,21 21,45 0,19% 15.003,00
03.12.2024 21,40 21,68 21,21 21,41 0,80% 10.028,00
02.12.2024 20,62 21,70 20,62 21,24 -2,16% 11.578,00
29.11.2024 21,75 22,00 21,56 21,71 -0,18% 9.752,00
27.11.2024 21,45 22,00 21,45 21,75 1,92% 12.554,00
26.11.2024 20,57 21,78 20,49 21,34 2,06% 17.997,00
25.11.2024 21,72 21,89 20,91 20,91 -4,04% 19.542,00
22.11.2024 20,73 21,98 20,32 21,79 5,57% 26.430,00
21.11.2024 21,47 21,49 20,64 20,64 -1,67% 2.799,00
20.11.2024 20,64 20,99 20,07 20,99 1,94% 14.645,00
19.11.2024 19,86 20,59 19,86 20,59 2,80% 14.472,00
18.11.2024 20,06 20,86 19,73 20,03 -1,38% 13.226,00
15.11.2024 19,80 20,91 19,51 20,31 1,86% 27.237,00
14.11.2024 18,89 20,00 18,89 19,94 5,45% 17.826,00
13.11.2024 18,85 19,36 18,49 18,91 0,77% 9.955,00
12.11.2024 18,80 19,24 18,73 18,77 -0,56% 13.805,00
11.11.2024 18,49 19,05 18,49 18,87 1,07% 3.896,00
08.11.2024 18,60 19,18 18,60 18,67 -0,64% 2.086,00
07.11.2024 18,67 18,85 18,53 18,79 0,37% 9.573,00
06.11.2024 19,09 19,37 18,57 18,72 3,43% 11.373,00
05.11.2024 19,64 19,68 17,91 18,10 -7,65% 31.476,00
04.11.2024 19,53 19,60 19,35 19,60 0,36% 3.815,00
01.11.2024 19,05 19,53 18,88 19,53 2,09% 4.892,00
31.10.2024 19,69 19,69 18,68 19,13 -2,40% 10.655,00
30.10.2024 19,10 19,65 19,07 19,60 -0,46% 8.844,00
29.10.2024 19,35 19,79 19,35 19,69 0,28% 15.614,00
28.10.2024 18,57 19,92 18,54 19,64 3,34% 16.800,00
25.10.2024 19,51 19,90 18,70 19,00 -6,17% 26.607,00
24.10.2024 19,55 20,25 19,55 20,25 2,69% 9.861,00
23.10.2024 19,43 20,00 19,43 19,72 -0,85% 9.606,00
22.10.2024 19,89 19,89 19,89 19,89 1,16% 62,00
21.10.2024 19,76 19,76 19,66 19,66 0,16% 1.170,00
18.10.2024 19,00 19,66 19,00 19,63 -2,29% 1.779,00
17.10.2024 19,45 20,09 19,24 20,09 1,16% 6.310,00
16.10.2024 19,65 20,00 19,50 19,86 1,48% 3.550,00
15.10.2024 19,07 20,16 19,07 19,57 -0,61% 12.054,00
14.10.2024 19,90 19,90 19,57 19,69 -2,81% 8.529,00
11.10.2024 19,69 20,40 19,69 20,26 2,89% 5.932,00
10.10.2024 19,50 19,69 19,41 19,69 0,77% 2.646,00
09.10.2024 19,77 19,95 19,54 19,54 -2,06% 5.889,00
08.10.2024 19,97 19,98 19,95 19,95 0,42% 4.935,00
07.10.2024 19,43 19,87 19,43 19,87 -1,35% 1.596,00
04.10.2024 19,98 20,14 19,93 20,14 0,75% 6.964,00
03.10.2024 20,18 20,18 19,80 19,99 -1,14% 8.212,00
02.10.2024 20,50 20,50 20,22 20,22 -1,89% 3.278,00
01.10.2024 20,11 21,21 19,52 20,61 0,24% 22.885,00
30.09.2024 20,33 20,84 20,00 20,56 1,78% 14.131,00
27.09.2024 19,17 20,20 18,41 20,20 2,07% 20.011,00
26.09.2024 19,64 20,30 19,55 19,79 0,46% 15.485,00
25.09.2024 20,04 20,04 19,70 19,70 -1,75% 4.418,00
24.09.2024 19,65 20,19 19,00 20,05 -0,15% 15.855,00
23.09.2024 20,40 20,40 19,81 20,08 -1,57% 13.747,00
20.09.2024 18,93 20,53 18,80 20,40 5,70% 31.046,00
19.09.2024 19,30 19,50 18,59 19,30 2,66% 11.494,00
18.09.2024 18,06 19,90 18,06 18,80 1,35% 16.285,00
17.09.2024 18,31 18,93 18,01 18,55 0,16% 15.168,00
16.09.2024 16,56 18,67 16,56 18,52 2,66% 23.153,00
13.09.2024 17,15 18,62 17,10 18,04 4,82% 14.896,00
12.09.2024 17,22 17,22 17,21 17,21 1,15% 1.060,00
11.09.2024 17,02 17,25 16,51 17,02 -0,26% 11.851,00
10.09.2024 17,25 17,65 16,85 17,06 -0,93% 11.084,00
09.09.2024 17,20 17,50 16,80 17,22 0,41% 14.441,00
06.09.2024 16,99 17,58 16,76 17,15 0,65% 12.207,00
05.09.2024 16,76 17,65 16,32 17,04 0,29% 25.952,00
04.09.2024 16,67 16,99 15,86 16,99 2,97% 16.515,00
03.09.2024 16,39 16,74 15,97 16,50 1,54% 19.180,00
30.08.2024 16,02 16,49 16,02 16,25 0,93% 5.025,00
29.08.2024 16,28 16,28 15,90 16,10 -1,83% 3.396,00
28.08.2024 16,10 16,40 15,86 16,40 3,80% 4.339,00
27.08.2024 16,36 16,36 15,80 15,80 -3,66% 5.612,00
26.08.2024 16,20 17,00 15,99 16,40 4,13% 12.877,00
23.08.2024 15,35 16,17 15,19 15,75 2,81% 17.846,00
22.08.2024 15,42 15,42 15,15 15,32 2,26% 4.792,00
21.08.2024 15,02 15,30 14,24 14,98 -1,17% 21.813,00
20.08.2024 15,15 15,16 15,01 15,16 -2,07% 3.587,00
19.08.2024 15,57 15,57 15,10 15,48 -0,13% 6.607,00
16.08.2024 15,32 15,50 15,32 15,50 2,31% 6.549,00
15.08.2024 15,15 15,30 15,00 15,15 -1,30% 7.875,00
14.08.2024 14,83 15,48 14,83 15,35 0,07% 3.113,00
13.08.2024 14,77 15,47 14,76 15,34 3,30% 7.032,00
12.08.2024 15,21 15,49 14,75 14,85 -3,70% 9.763,00
09.08.2024 15,12 16,13 15,11 15,42 -3,37% 4.825,00
08.08.2024 16,01 16,23 15,10 15,96 -3,23% 11.114,00
07.08.2024 16,40 17,10 15,55 16,49 -2,91% 4.968,00
06.08.2024 16,11 16,99 15,80 16,99 4,59% 6.499,00
05.08.2024 16,54 16,54 15,81 16,24 -3,39% 8.751,00
02.08.2024 16,67 17,51 16,34 16,81 2,88% 11.429,00
01.08.2024 16,90 16,90 16,30 16,34 -2,21% 8.207,00