9,010$
2,62%
Echtzeit-Aktienkurs Security National Financial Corp
Bid:
Ask:
Aktienkurse zur Security National Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,78 | 9,05 | 8,77 | 9,00 | 2,51% | 79.124,00 |
| 28.08.2025 | 8,90 | 8,95 | 8,63 | 8,78 | -0,11% | 28.594,00 |
| 27.08.2025 | 8,66 | 8,88 | 8,66 | 8,79 | 1,03% | 29.969,00 |
| 26.08.2025 | 8,71 | 8,89 | 8,66 | 8,70 | -0,11% | 25.453,00 |
| 25.08.2025 | 8,94 | 9,11 | 8,63 | 8,71 | -3,54% | 31.403,00 |
| 22.08.2025 | 8,53 | 9,06 | 8,31 | 9,03 | 8,14% | 55.395,00 |
| 21.08.2025 | 8,50 | 8,81 | 8,34 | 8,35 | -0,71% | 17.445,00 |
| 20.08.2025 | 8,70 | 8,70 | 8,38 | 8,41 | 0,12% | 37.723,00 |
| 19.08.2025 | 8,42 | 8,73 | 8,30 | 8,40 | -0,59% | 23.123,00 |
| 18.08.2025 | 8,50 | 8,63 | 8,32 | 8,45 | -0,24% | 32.728,00 |
| 15.08.2025 | 9,24 | 9,24 | 8,26 | 8,47 | -7,23% | 124.753,00 |
| 14.08.2025 | 8,92 | 9,29 | 8,92 | 9,13 | -1,83% | 29.843,00 |
| 13.08.2025 | 9,38 | 9,49 | 9,24 | 9,30 | 0,32% | 47.204,00 |
| 12.08.2025 | 9,02 | 9,34 | 9,01 | 9,27 | 3,58% | 41.040,00 |
| 11.08.2025 | 8,91 | 8,95 | 8,67 | 8,95 | 1,70% | 46.014,00 |
| 08.08.2025 | 8,79 | 9,01 | 8,77 | 8,80 | 0,00% | 15.652,00 |
| 07.08.2025 | 8,91 | 8,95 | 8,72 | 8,80 | -1,12% | 22.758,00 |
| 06.08.2025 | 8,91 | 9,02 | 8,85 | 8,90 | -0,22% | 24.219,00 |
| 05.08.2025 | 8,69 | 8,98 | 8,59 | 8,92 | 3,24% | 43.464,00 |
| 04.08.2025 | 8,48 | 8,67 | 8,41 | 8,64 | 2,73% | 28.896,00 |
| 01.08.2025 | 8,40 | 8,45 | 8,31 | 8,41 | -0,83% | 47.417,00 |
| 31.07.2025 | 8,39 | 8,71 | 8,31 | 8,48 | 0,95% | 40.896,00 |
| 30.07.2025 | 8,63 | 8,78 | 8,31 | 8,40 | -2,67% | 46.880,00 |
| 29.07.2025 | 8,81 | 8,82 | 8,55 | 8,63 | -1,60% | 29.952,00 |
| 28.07.2025 | 8,88 | 8,90 | 8,65 | 8,77 | -1,13% | 57.006,00 |
| 25.07.2025 | 8,89 | 8,95 | 8,79 | 8,87 | -0,11% | 26.874,00 |
| 24.07.2025 | 9,25 | 9,25 | 8,86 | 8,88 | -2,09% | 27.456,00 |
| 23.07.2025 | 8,73 | 9,11 | 8,73 | 9,07 | 3,66% | 51.984,00 |
| 22.07.2025 | 8,75 | 8,86 | 8,71 | 8,75 | 0,00% | 38.902,00 |
| 21.07.2025 | 8,68 | 8,80 | 8,66 | 8,75 | -0,11% | 47.685,00 |
| 18.07.2025 | 8,94 | 9,52 | 8,76 | 8,76 | -1,02% | 35.188,00 |
| 17.07.2025 | 8,67 | 8,88 | 8,67 | 8,85 | 1,49% | 37.580,00 |
| 16.07.2025 | 8,78 | 8,80 | 8,62 | 8,72 | -0,34% | 35.035,00 |
| 15.07.2025 | 9,07 | 9,09 | 8,71 | 8,75 | -3,74% | 58.862,00 |
| 14.07.2025 | 9,33 | 9,37 | 9,02 | 9,09 | -3,09% | 39.076,00 |
| 11.07.2025 | 9,67 | 9,85 | 9,35 | 9,38 | -1,11% | 53.695,00 |
| 10.07.2025 | 9,56 | 9,74 | 9,49 | 9,49 | -0,70% | 58.110,00 |
| 09.07.2025 | 9,84 | 9,95 | 9,48 | 9,55 | -2,72% | 62.277,00 |
| 08.07.2025 | 9,70 | 9,89 | 9,62 | 9,82 | 1,88% | 74.056,00 |
| 07.07.2025 | 9,90 | 9,95 | 9,41 | 9,64 | -2,79% | 86.248,00 |
| 03.07.2025 | 9,82 | 9,94 | 9,71 | 9,91 | 1,96% | 37.068,00 |
| 02.07.2025 | 9,71 | 10,00 | 9,53 | 9,72 | -0,20% | 72.883,00 |
| 01.07.2025 | 9,32 | 9,94 | 9,32 | 9,74 | 3,86% | 115.245,00 |
| 30.06.2025 | 9,10 | 9,43 | 9,06 | 9,38 | 4,01% | 117.583,00 |
| 27.06.2025 | 9,05 | 9,35 | 8,88 | 9,02 | 0,21% | 1.843.626,00 |
| 26.06.2025 | 9,11 | 9,21 | 8,92 | 9,00 | 0,64% | 57.002,00 |
| 25.06.2025 | 9,28 | 9,42 | 8,93 | 8,94 | -2,09% | 70.571,00 |
| 24.06.2025 | 9,09 | 9,23 | 8,96 | 9,13 | 0,95% | 61.695,00 |
| 23.06.2025 | 9,30 | 9,49 | 8,96 | 9,05 | -3,06% | 90.187,00 |
| 20.06.2025 | 9,37 | 9,43 | 9,27 | 9,33 | -0,61% | 33.985,00 |
| 18.06.2025 | 9,10 | 9,47 | 9,10 | 9,39 | 3,03% | 53.199,00 |
| 17.06.2025 | 9,05 | 9,34 | 8,90 | 9,11 | 0,53% | 44.734,00 |
| 16.06.2025 | 9,50 | 9,54 | 9,05 | 9,07 | -3,15% | 71.120,00 |
| 13.06.2025 | 9,52 | 9,65 | 9,34 | 9,36 | -2,29% | 50.167,00 |
| 12.06.2025 | 9,51 | 9,62 | 9,38 | 9,58 | 0,70% | 79.368,00 |
| 11.06.2025 | 9,51 | 9,66 | 9,48 | 9,51 | 0,10% | 26.226,00 |
| 10.06.2025 | 9,53 | 9,61 | 9,43 | 9,50 | 0,60% | 36.475,00 |
| 09.06.2025 | 9,54 | 9,58 | 9,45 | 9,45 | -1,20% | 30.164,00 |
| 06.06.2025 | 9,51 | 9,68 | 9,38 | 9,56 | 1,21% | 55.057,00 |
| 05.06.2025 | 9,46 | 9,53 | 9,29 | 9,45 | 1,12% | 38.519,00 |
| 04.06.2025 | 9,35 | 9,65 | 9,31 | 9,34 | -0,61% | 36.660,00 |
| 03.06.2025 | 9,53 | 9,68 | 9,33 | 9,40 | 0,20% | 39.004,00 |
| 02.06.2025 | 9,50 | 9,75 | 9,34 | 9,38 | -0,10% | 42.493,00 |
| 30.05.2025 | 9,63 | 9,68 | 9,28 | 9,39 | -2,38% | 26.227,00 |
| 29.05.2025 | 9,50 | 9,64 | 9,42 | 9,62 | 2,33% | 29.616,00 |
| 28.05.2025 | 9,46 | 9,54 | 9,34 | 9,40 | 0,20% | 38.830,00 |
| 27.05.2025 | 9,43 | 9,79 | 9,25 | 9,38 | 1,34% | 70.861,00 |
| 23.05.2025 | 9,31 | 9,36 | 9,18 | 9,26 | -0,82% | 18.980,00 |
| 22.05.2025 | 9,35 | 10,48 | 9,20 | 9,33 | -0,20% | 45.299,00 |
| 21.05.2025 | 9,73 | 9,73 | 9,28 | 9,35 | -5,12% | 84.696,00 |
| 20.05.2025 | 9,89 | 10,36 | 9,86 | 9,86 | -0,29% | 23.775,00 |
| 19.05.2025 | 9,61 | 10,04 | 9,61 | 9,89 | 1,76% | 24.879,00 |
| 16.05.2025 | 9,94 | 10,20 | 9,67 | 9,71 | -3,41% | 33.715,00 |
| 15.05.2025 | 10,13 | 10,34 | 9,88 | 10,06 | -0,47% | 31.727,00 |
| 14.05.2025 | 9,88 | 10,21 | 9,80 | 10,10 | 2,41% | 28.706,00 |
| 13.05.2025 | 9,71 | 10,07 | 9,71 | 9,87 | 0,97% | 12.428,00 |
| 12.05.2025 | 10,17 | 10,17 | 9,74 | 9,77 | 0,10% | 20.675,00 |
| 09.05.2025 | 9,86 | 9,94 | 9,55 | 9,76 | -0,97% | 25.832,00 |
| 08.05.2025 | 9,56 | 9,95 | 9,50 | 9,86 | 3,50% | 22.165,00 |
| 07.05.2025 | 9,52 | 9,62 | 9,40 | 9,52 | -1,28% | 27.286,00 |
| 06.05.2025 | 9,68 | 10,04 | 9,63 | 9,65 | -0,98% | 28.962,00 |
| 05.05.2025 | 10,14 | 10,40 | 9,72 | 9,74 | -3,85% | 31.061,00 |
| 02.05.2025 | 9,74 | 10,14 | 9,60 | 10,13 | 4,52% | 22.716,00 |
| 01.05.2025 | 9,76 | 10,00 | 9,70 | 9,70 | -0,59% | 22.034,00 |
| 30.04.2025 | 9,49 | 9,75 | 9,36 | 9,75 | 1,59% | 33.478,00 |
| 29.04.2025 | 9,50 | 9,70 | 9,50 | 9,60 | 0,10% | 35.592,00 |
| 28.04.2025 | 9,29 | 9,60 | 9,23 | 9,59 | 2,76% | 37.103,00 |
| 25.04.2025 | 9,31 | 9,55 | 9,18 | 9,33 | 0,20% | 17.384,00 |
| 24.04.2025 | 9,16 | 9,34 | 9,15 | 9,31 | 2,19% | 25.789,00 |
| 23.04.2025 | 9,23 | 9,52 | 9,01 | 9,11 | 1,00% | 47.823,00 |
| 22.04.2025 | 8,83 | 9,31 | 8,83 | 9,02 | 3,67% | 34.420,00 |
| 21.04.2025 | 8,49 | 8,85 | 8,49 | 8,70 | 2,01% | 61.596,00 |
| 17.04.2025 | 8,70 | 8,78 | 8,49 | 8,53 | -1,65% | 39.842,00 |
| 16.04.2025 | 8,80 | 8,86 | 8,61 | 8,68 | -1,41% | 29.443,00 |
| 15.04.2025 | 8,74 | 9,03 | 8,69 | 8,80 | 0,87% | 30.037,00 |
| 14.04.2025 | 8,83 | 9,06 | 8,61 | 8,72 | 0,00% | 34.763,00 |
| 11.04.2025 | 8,81 | 8,90 | 8,50 | 8,72 | -0,33% | 48.175,00 |
| 10.04.2025 | 9,05 | 9,15 | 8,54 | 8,75 | -4,57% | 36.368,00 |
| 09.04.2025 | 8,60 | 9,27 | 8,49 | 9,17 | 5,94% | 64.062,00 |
| 08.04.2025 | 8,90 | 8,97 | 8,40 | 8,66 | -1,30% | 72.130,00 |