10,090$
1,71%
Echtzeit-Aktienkurs Security National Financial Corp.
Bid:
Ask:
Aktienkurse zur Security National Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,99 | 10,16 | 9,85 | 10,04 | 1,21% | 55.057,00 |
| 05.06.2025 | 9,93 | 10,01 | 9,76 | 9,92 | 1,12% | 38.519,00 |
| 04.06.2025 | 9,82 | 10,13 | 9,78 | 9,81 | -0,61% | 36.660,00 |
| 03.06.2025 | 10,00 | 10,16 | 9,80 | 9,87 | 0,20% | 38.999,00 |
| 02.06.2025 | 9,97 | 10,24 | 9,81 | 9,85 | -0,10% | 42.493,00 |
| 30.05.2025 | 10,11 | 10,16 | 9,74 | 9,86 | -2,38% | 26.227,00 |
| 29.05.2025 | 9,97 | 10,12 | 9,89 | 10,10 | 2,33% | 29.616,00 |
| 28.05.2025 | 9,93 | 10,02 | 9,81 | 9,87 | 0,20% | 38.830,00 |
| 27.05.2025 | 9,90 | 10,28 | 9,71 | 9,85 | 1,34% | 70.861,00 |
| 23.05.2025 | 9,78 | 9,83 | 9,64 | 9,72 | -0,82% | 18.980,00 |
| 22.05.2025 | 9,82 | 11,00 | 9,66 | 9,80 | -0,20% | 45.299,00 |
| 21.05.2025 | 10,22 | 10,22 | 9,74 | 9,82 | -5,12% | 84.696,00 |
| 20.05.2025 | 10,38 | 10,88 | 10,35 | 10,35 | -0,29% | 23.775,00 |
| 19.05.2025 | 10,09 | 10,54 | 10,09 | 10,38 | 1,76% | 24.879,00 |
| 16.05.2025 | 10,44 | 10,71 | 10,16 | 10,20 | -3,41% | 33.715,00 |
| 15.05.2025 | 10,64 | 10,86 | 10,38 | 10,56 | -0,47% | 31.727,00 |
| 14.05.2025 | 10,37 | 10,72 | 10,29 | 10,61 | 2,41% | 28.706,00 |
| 13.05.2025 | 10,20 | 10,57 | 10,20 | 10,36 | 0,97% | 12.428,00 |
| 12.05.2025 | 10,68 | 10,68 | 10,23 | 10,26 | 0,10% | 20.675,00 |
| 09.05.2025 | 10,35 | 10,44 | 10,03 | 10,25 | -0,97% | 25.832,00 |
| 08.05.2025 | 10,04 | 10,45 | 9,98 | 10,35 | 3,50% | 22.165,00 |
| 07.05.2025 | 10,00 | 10,10 | 9,88 | 10,00 | -1,28% | 27.286,00 |
| 06.05.2025 | 10,16 | 10,55 | 10,11 | 10,13 | -0,98% | 28.962,00 |
| 05.05.2025 | 10,65 | 10,92 | 10,21 | 10,23 | -3,85% | 31.061,00 |
| 02.05.2025 | 10,23 | 10,65 | 10,09 | 10,64 | 4,52% | 22.716,00 |
| 01.05.2025 | 10,25 | 10,50 | 10,18 | 10,18 | -0,59% | 22.034,00 |
| 30.04.2025 | 9,83 | 10,24 | 9,83 | 10,24 | 1,59% | 33.476,00 |
| 29.04.2025 | 9,97 | 10,18 | 9,97 | 10,08 | 0,10% | 35.592,00 |
| 28.04.2025 | 9,75 | 10,08 | 9,70 | 10,07 | 2,76% | 37.101,00 |
| 25.04.2025 | 9,78 | 10,03 | 9,64 | 9,80 | 0,20% | 17.384,00 |
| 24.04.2025 | 9,62 | 9,81 | 9,61 | 9,78 | 2,84% | 25.789,00 |
| 23.04.2025 | 9,69 | 10,00 | 9,46 | 9,51 | 0,37% | 47.823,00 |
| 22.04.2025 | 9,27 | 9,78 | 9,27 | 9,48 | 3,67% | 34.420,00 |
| 21.04.2025 | 8,91 | 9,29 | 8,91 | 9,14 | 2,01% | 61.596,00 |
| 17.04.2025 | 9,14 | 9,22 | 8,91 | 8,96 | -1,65% | 39.842,00 |
| 16.04.2025 | 9,24 | 9,30 | 9,04 | 9,11 | -1,41% | 29.443,00 |
| 15.04.2025 | 9,18 | 9,48 | 9,12 | 9,24 | 0,87% | 30.037,00 |
| 14.04.2025 | 9,27 | 9,51 | 9,04 | 9,16 | 0,00% | 34.763,00 |
| 11.04.2025 | 9,25 | 9,34 | 8,92 | 9,16 | -0,43% | 48.175,00 |
| 10.04.2025 | 9,50 | 9,61 | 8,97 | 9,20 | -3,82% | 36.368,00 |
| 09.04.2025 | 9,03 | 9,73 | 8,92 | 9,57 | 5,23% | 64.062,00 |
| 08.04.2025 | 9,35 | 9,42 | 8,82 | 9,09 | -1,20% | 72.028,00 |
| 07.04.2025 | 8,62 | 9,54 | 7,69 | 9,20 | -3,97% | 126.650,00 |
| 04.04.2025 | 10,02 | 10,17 | 9,51 | 9,58 | -6,63% | 63.778,00 |
| 03.04.2025 | 10,98 | 10,98 | 10,21 | 10,26 | -9,60% | 65.736,00 |
| 02.04.2025 | 11,12 | 11,47 | 11,10 | 11,35 | 1,34% | 33.481,00 |
| 01.04.2025 | 12,09 | 12,09 | 11,06 | 11,20 | -7,36% | 56.428,00 |
| 31.03.2025 | 11,75 | 12,33 | 11,51 | 12,09 | -0,49% | 73.273,00 |
| 28.03.2025 | 12,51 | 12,59 | 12,01 | 12,15 | -3,65% | 29.296,00 |
| 27.03.2025 | 12,72 | 12,74 | 12,50 | 12,61 | -1,18% | 41.657,00 |
| 26.03.2025 | 12,61 | 12,85 | 12,61 | 12,76 | 0,47% | 17.377,00 |
| 25.03.2025 | 12,59 | 12,76 | 12,59 | 12,70 | 0,71% | 25.792,00 |
| 24.03.2025 | 12,82 | 12,95 | 12,49 | 12,61 | -1,64% | 32.682,00 |
| 21.03.2025 | 12,78 | 13,00 | 12,66 | 12,82 | -0,47% | 34.632,00 |
| 20.03.2025 | 12,46 | 12,88 | 12,46 | 12,88 | 2,14% | 24.185,00 |
| 19.03.2025 | 12,39 | 12,64 | 12,39 | 12,61 | 1,78% | 24.980,00 |
| 18.03.2025 | 12,15 | 12,42 | 12,13 | 12,39 | 0,98% | 21.752,00 |
| 17.03.2025 | 12,08 | 12,48 | 12,08 | 12,27 | 0,74% | 30.004,00 |
| 14.03.2025 | 12,16 | 12,28 | 12,00 | 12,18 | 0,16% | 14.920,00 |
| 13.03.2025 | 12,18 | 12,35 | 12,02 | 12,16 | -1,06% | 36.654,00 |
| 12.03.2025 | 12,11 | 12,34 | 12,00 | 12,29 | 1,74% | 31.049,00 |
| 11.03.2025 | 12,00 | 12,16 | 11,91 | 12,08 | 0,08% | 36.651,00 |
| 10.03.2025 | 12,32 | 12,39 | 12,07 | 12,07 | -3,13% | 40.289,00 |
| 07.03.2025 | 12,32 | 12,60 | 12,13 | 12,46 | 0,16% | 31.504,00 |
| 06.03.2025 | 12,29 | 12,48 | 12,01 | 12,44 | -0,48% | 34.706,00 |
| 05.03.2025 | 12,31 | 12,73 | 12,00 | 12,50 | 1,38% | 25.605,00 |
| 04.03.2025 | 12,69 | 12,69 | 12,18 | 12,33 | -3,45% | 32.625,00 |
| 03.03.2025 | 12,67 | 13,05 | 12,67 | 12,77 | 0,87% | 57.282,00 |
| 28.02.2025 | 12,57 | 12,78 | 12,57 | 12,66 | -0,24% | 17.184,00 |
| 27.02.2025 | 12,96 | 12,96 | 12,62 | 12,69 | -1,63% | 14.727,00 |
| 26.02.2025 | 12,79 | 12,92 | 12,40 | 12,90 | 1,74% | 54.172,00 |
| 25.02.2025 | 12,47 | 12,81 | 12,26 | 12,68 | 0,67% | 87.364,00 |
| 24.02.2025 | 12,92 | 13,05 | 12,47 | 12,60 | -2,44% | 83.192,00 |
| 21.02.2025 | 13,22 | 13,22 | 12,91 | 12,91 | -2,12% | 28.315,00 |
| 20.02.2025 | 13,17 | 13,35 | 12,98 | 13,19 | -0,83% | 43.270,00 |
| 19.02.2025 | 13,15 | 13,35 | 12,87 | 13,30 | 0,83% | 24.146,00 |
| 18.02.2025 | 13,17 | 13,34 | 12,99 | 13,19 | 0,15% | 64.745,00 |
| 14.02.2025 | 13,20 | 13,25 | 13,08 | 13,17 | 0,61% | 31.333,00 |
| 13.02.2025 | 12,93 | 13,23 | 12,83 | 13,09 | 1,39% | 26.438,00 |
| 12.02.2025 | 12,98 | 13,04 | 12,81 | 12,91 | -0,15% | 27.307,00 |
| 11.02.2025 | 13,20 | 13,20 | 12,92 | 12,93 | -1,60% | 22.872,00 |
| 10.02.2025 | 13,11 | 13,22 | 13,09 | 13,14 | 0,08% | 23.024,00 |
| 07.02.2025 | 13,46 | 13,46 | 13,06 | 13,13 | -2,45% | 26.610,00 |
| 06.02.2025 | 12,85 | 13,47 | 12,71 | 13,46 | 5,07% | 47.460,00 |
| 05.02.2025 | 12,77 | 12,84 | 12,61 | 12,81 | 0,31% | 32.398,00 |
| 04.02.2025 | 12,60 | 12,78 | 12,47 | 12,77 | 3,15% | 19.986,00 |
| 03.02.2025 | 12,18 | 12,50 | 12,15 | 12,38 | 0,08% | 20.436,00 |
| 31.01.2025 | 12,26 | 12,43 | 12,21 | 12,37 | 0,81% | 31.550,00 |
| 30.01.2025 | 12,19 | 12,75 | 12,19 | 12,27 | -2,54% | 29.959,00 |
| 29.01.2025 | 12,65 | 12,94 | 12,42 | 12,59 | -1,87% | 42.689,00 |
| 28.01.2025 | 12,44 | 12,92 | 12,44 | 12,83 | 2,56% | 31.633,00 |
| 27.01.2025 | 12,36 | 12,87 | 12,36 | 12,51 | -1,96% | 33.964,00 |
| 24.01.2025 | 12,50 | 12,78 | 12,50 | 12,76 | 0,16% | 33.877,00 |
| 23.01.2025 | 12,35 | 12,74 | 12,33 | 12,74 | 0,71% | 36.265,00 |
| 22.01.2025 | 12,50 | 12,72 | 12,48 | 12,65 | 0,08% | 35.076,00 |
| 21.01.2025 | 12,33 | 12,64 | 12,33 | 12,64 | 2,51% | 45.271,00 |
| 17.01.2025 | 12,31 | 12,42 | 12,17 | 12,33 | 1,48% | 47.780,00 |
| 16.01.2025 | 11,60 | 12,24 | 11,60 | 12,15 | 4,38% | 37.171,00 |
| 15.01.2025 | 11,45 | 11,70 | 11,44 | 11,64 | 2,92% | 44.659,00 |
| 14.01.2025 | 11,51 | 11,51 | 11,26 | 11,31 | -1,48% | 32.803,00 |