9,710$
-0,72%
Echtzeit-Aktienkurs Security National Financial Corp.
Bid:
Ask:
Aktienkurse zur Security National Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,08 | 10,08 | 9,59 | 9,76 | -0,26% | 647,00 |
| 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 |
| 13.01.2025 | 11,43 | 11,52 | 11,34 | 11,48 | -0,26% | 20.222,00 |
| 10.01.2025 | 11,99 | 11,99 | 11,41 | 11,51 | -3,52% | 16.951,00 |
| 08.01.2025 | 12,07 | 12,12 | 11,87 | 11,93 | -1,08% | 17.580,00 |
| 07.01.2025 | 12,27 | 12,32 | 12,01 | 12,06 | -0,74% | 24.625,00 |
| 06.01.2025 | 11,99 | 12,30 | 11,99 | 12,15 | 0,66% | 33.702,00 |
| 03.01.2025 | 12,30 | 12,30 | 11,98 | 12,07 | -1,23% | 19.882,00 |
| 02.01.2025 | 12,01 | 12,26 | 11,81 | 12,22 | 1,58% | 28.487,00 |
| 31.12.2024 | 12,04 | 12,19 | 11,97 | 12,03 | -0,74% | 12.185,00 |
| 30.12.2024 | 12,12 | 12,22 | 11,91 | 12,12 | 0,00% | 23.501,00 |
| 27.12.2024 | 11,77 | 12,49 | 11,77 | 12,12 | 2,11% | 77.400,00 |
| 26.12.2024 | 11,76 | 11,95 | 11,56 | 11,87 | 0,25% | 22.018,00 |
| 24.12.2024 | 11,88 | 11,96 | 11,71 | 11,84 | -0,17% | 19.650,00 |
| 23.12.2024 | 11,68 | 11,92 | 11,62 | 11,86 | 0,51% | 47.764,00 |
| 20.12.2024 | 11,89 | 12,30 | 11,75 | 11,80 | -2,07% | 94.880,00 |
| 19.12.2024 | 12,47 | 12,47 | 11,77 | 12,05 | -0,41% | 38.236,00 |
| 18.12.2024 | 12,65 | 12,65 | 12,08 | 12,10 | -3,51% | 22.548,00 |
| 17.12.2024 | 12,68 | 12,72 | 12,45 | 12,54 | -1,95% | 20.713,00 |
| 16.12.2024 | 12,74 | 12,96 | 12,53 | 12,79 | -0,31% | 28.212,00 |
| 13.12.2024 | 13,00 | 13,00 | 12,72 | 12,83 | -2,06% | 26.841,00 |
| 12.12.2024 | 12,97 | 13,10 | 12,50 | 13,10 | 0,23% | 38.420,00 |
| 11.12.2024 | 13,16 | 13,22 | 12,92 | 13,07 | -0,23% | 32.834,00 |
| 10.12.2024 | 12,89 | 13,29 | 12,89 | 13,10 | 1,31% | 44.550,00 |
| 09.12.2024 | 13,18 | 13,18 | 12,81 | 12,93 | -1,15% | 40.356,00 |
| 06.12.2024 | 13,09 | 13,09 | 12,85 | 13,08 | -0,61% | 43.561,00 |
| 05.12.2024 | 13,49 | 13,49 | 13,16 | 13,16 | -1,94% | 21.193,00 |
| 04.12.2024 | 13,42 | 13,59 | 13,16 | 13,42 | 0,52% | 30.405,00 |
| 03.12.2024 | 13,30 | 13,50 | 13,16 | 13,35 | 0,38% | 56.037,00 |
| 02.12.2024 | 13,24 | 13,40 | 12,84 | 13,30 | 1,68% | 79.458,00 |
| 29.11.2024 | 13,16 | 13,28 | 12,92 | 13,08 | 0,15% | 31.217,00 |