6,580$
0,15%
Echtzeit-Aktienkurs Security National Financial Corp
Bid:
Ask:
Aktienkurse zur Security National Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,63 | 6,63 | 6,55 | 6,59 | 0,46% | 24.386,00 |
| 02.05.2024 | 6,59 | 6,63 | 6,51 | 6,56 | 0,92% | 13.617,00 |
| 01.05.2024 | 6,67 | 6,71 | 6,50 | 6,50 | -1,22% | 43.455,00 |
| 30.04.2024 | 6,75 | 6,75 | 6,53 | 6,58 | -1,64% | 46.866,00 |
| 29.04.2024 | 6,86 | 6,86 | 6,64 | 6,69 | -0,45% | 13.502,00 |
| 26.04.2024 | 6,62 | 6,84 | 6,60 | 6,72 | 0,75% | 15.923,00 |
| 25.04.2024 | 6,81 | 6,96 | 6,67 | 6,67 | -2,06% | 24.143,00 |
| 24.04.2024 | 6,51 | 6,81 | 6,51 | 6,81 | 3,97% | 48.608,00 |
| 23.04.2024 | 6,71 | 6,71 | 6,53 | 6,55 | -0,46% | 9.092,00 |
| 22.04.2024 | 6,63 | 6,70 | 6,52 | 6,58 | -0,60% | 31.373,00 |
| 19.04.2024 | 6,61 | 6,66 | 6,52 | 6,62 | -0,45% | 33.053,00 |
| 18.04.2024 | 6,60 | 6,67 | 6,58 | 6,65 | -0,15% | 34.381,00 |
| 17.04.2024 | 6,65 | 6,74 | 6,57 | 6,66 | 0,60% | 17.989,00 |
| 16.04.2024 | 6,66 | 6,81 | 6,58 | 6,62 | -1,19% | 43.178,00 |
| 15.04.2024 | 6,91 | 6,91 | 6,69 | 6,70 | -3,74% | 33.054,00 |
| 12.04.2024 | 6,88 | 6,96 | 6,84 | 6,96 | 1,16% | 11.834,00 |
| 11.04.2024 | 6,93 | 6,93 | 6,81 | 6,88 | -1,57% | 37.088,00 |
| 10.04.2024 | 6,98 | 7,05 | 6,86 | 6,99 | -2,37% | 37.927,00 |
| 09.04.2024 | 7,27 | 7,27 | 6,96 | 7,16 | -0,69% | 55.521,00 |
| 08.04.2024 | 7,34 | 7,34 | 7,12 | 7,21 | -2,30% | 22.440,00 |
| 05.04.2024 | 7,37 | 7,47 | 7,31 | 7,38 | -1,34% | 11.755,00 |
| 04.04.2024 | 7,41 | 7,86 | 7,36 | 7,48 | 0,94% | 7.889,00 |
| 03.04.2024 | 7,36 | 7,53 | 7,26 | 7,41 | 0,68% | 7.574,00 |
| 02.04.2024 | 7,55 | 7,66 | 7,23 | 7,36 | -3,54% | 73.560,00 |
| 01.04.2024 | 7,91 | 7,91 | 7,56 | 7,63 | -3,54% | 14.655,00 |
| 28.03.2024 | 7,91 | 7,96 | 7,71 | 7,91 | 1,41% | 8.336,00 |
| 27.03.2024 | 7,65 | 7,90 | 7,65 | 7,80 | 2,36% | 7.650,00 |
| 26.03.2024 | 7,77 | 7,77 | 7,56 | 7,62 | -2,06% | 17.207,00 |
| 25.03.2024 | 7,95 | 7,98 | 7,72 | 7,78 | -2,63% | 27.908,00 |
| 22.03.2024 | 8,19 | 8,25 | 7,94 | 7,99 | -2,80% | 10.381,00 |
| 21.03.2024 | 8,13 | 8,24 | 7,84 | 8,22 | 2,43% | 21.201,00 |
| 20.03.2024 | 7,81 | 8,08 | 7,77 | 8,03 | 1,20% | 15.757,00 |
| 19.03.2024 | 7,70 | 7,93 | 7,61 | 7,93 | 3,39% | 16.627,00 |
| 18.03.2024 | 8,22 | 8,22 | 7,66 | 7,67 | -7,59% | 58.963,00 |
| 15.03.2024 | 7,83 | 8,30 | 7,83 | 8,30 | 3,94% | 67.018,00 |
| 14.03.2024 | 8,10 | 8,10 | 7,76 | 7,99 | -1,05% | 7.133,00 |
| 13.03.2024 | 7,90 | 8,19 | 7,90 | 8,07 | -1,47% | 8.226,00 |
| 12.03.2024 | 8,12 | 8,31 | 8,02 | 8,19 | 2,12% | 10.204,00 |
| 11.03.2024 | 8,20 | 8,20 | 7,97 | 8,02 | -1,84% | 9.399,00 |
| 08.03.2024 | 8,31 | 8,31 | 8,08 | 8,17 | -0,73% | 6.520,00 |
| 07.03.2024 | 8,04 | 8,31 | 8,04 | 8,23 | 1,86% | 10.647,00 |
| 06.03.2024 | 8,18 | 8,25 | 7,96 | 8,08 | 0,37% | 11.005,00 |
| 05.03.2024 | 8,12 | 8,21 | 8,00 | 8,05 | -0,92% | 11.146,00 |
| 04.03.2024 | 8,39 | 8,59 | 8,03 | 8,13 | -2,46% | 16.462,00 |
| 01.03.2024 | 8,67 | 8,67 | 8,26 | 8,33 | -2,23% | 18.426,00 |
| 29.02.2024 | 8,39 | 8,62 | 8,30 | 8,52 | 3,02% | 8.034,00 |
| 28.02.2024 | 8,34 | 8,34 | 8,25 | 8,27 | -1,19% | 14.970,00 |
| 27.02.2024 | 8,30 | 8,40 | 8,25 | 8,37 | 0,84% | 29.901,00 |
| 26.02.2024 | 7,78 | 8,31 | 7,71 | 8,30 | 6,41% | 21.300,00 |
| 23.02.2024 | 7,69 | 7,85 | 7,69 | 7,80 | -1,14% | 21.563,00 |
| 22.02.2024 | 7,68 | 7,92 | 7,68 | 7,89 | 1,35% | 24.465,00 |
| 21.02.2024 | 7,91 | 7,91 | 7,75 | 7,79 | -0,51% | 13.471,00 |
| 20.02.2024 | 8,07 | 8,17 | 7,77 | 7,83 | -3,04% | 21.216,00 |
| 16.02.2024 | 8,21 | 8,23 | 7,90 | 8,07 | -0,68% | 21.004,00 |
| 15.02.2024 | 8,03 | 8,19 | 7,91 | 8,13 | 3,50% | 18.667,00 |
| 14.02.2024 | 7,80 | 7,94 | 7,71 | 7,85 | 2,48% | 11.512,00 |
| 13.02.2024 | 8,04 | 8,18 | 7,56 | 7,66 | -6,70% | 46.354,00 |
| 12.02.2024 | 7,78 | 8,45 | 7,78 | 8,21 | 4,45% | 19.629,00 |
| 09.02.2024 | 7,95 | 7,95 | 7,76 | 7,86 | 0,38% | 19.117,00 |
| 08.02.2024 | 7,78 | 7,91 | 7,73 | 7,83 | -2,61% | 7.402,00 |
| 07.02.2024 | 7,94 | 8,08 | 7,80 | 8,04 | 2,55% | 24.908,00 |
| 06.02.2024 | 7,67 | 7,86 | 7,65 | 7,84 | 2,22% | 9.156,00 |
| 05.02.2024 | 7,80 | 7,90 | 7,58 | 7,67 | -2,91% | 25.354,00 |
| 02.02.2024 | 8,01 | 8,13 | 7,84 | 7,90 | -1,74% | 24.327,00 |
| 01.02.2024 | 7,96 | 8,04 | 7,83 | 8,04 | 1,90% | 11.070,00 |
| 31.01.2024 | 8,22 | 8,22 | 7,89 | 7,89 | -3,43% | 8.804,00 |
| 30.01.2024 | 8,29 | 8,29 | 8,16 | 8,17 | -0,97% | 11.965,00 |
| 29.01.2024 | 8,43 | 8,48 | 8,14 | 8,25 | -2,60% | 23.278,00 |
| 26.01.2024 | 8,69 | 8,69 | 8,32 | 8,47 | -0,65% | 17.143,00 |
| 25.01.2024 | 8,70 | 8,70 | 8,26 | 8,53 | -0,81% | 11.872,00 |
| 24.01.2024 | 8,52 | 8,74 | 8,14 | 8,60 | 2,81% | 20.399,00 |
| 23.01.2024 | 8,64 | 8,71 | 8,11 | 8,36 | -1,99% | 16.667,00 |
| 22.01.2024 | 8,19 | 8,62 | 8,10 | 8,53 | 4,92% | 37.693,00 |
| 19.01.2024 | 8,14 | 8,15 | 7,96 | 8,13 | 0,87% | 26.314,00 |
| 18.01.2024 | 8,04 | 8,11 | 7,90 | 8,06 | -1,59% | 34.434,00 |
| 17.01.2024 | 8,10 | 8,22 | 8,10 | 8,19 | -0,36% | 11.963,00 |
| 16.01.2024 | 8,26 | 8,37 | 8,01 | 8,22 | -1,56% | 24.572,00 |
| 12.01.2024 | 8,72 | 8,73 | 8,31 | 8,35 | -2,57% | 23.361,00 |
| 11.01.2024 | 8,38 | 8,63 | 8,35 | 8,57 | -0,81% | 11.982,00 |
| 10.01.2024 | 8,60 | 8,83 | 8,52 | 8,64 | -1,14% | 18.015,00 |
| 09.01.2024 | 8,77 | 8,94 | 8,41 | 8,74 | -2,24% | 12.692,00 |
| 08.01.2024 | 8,63 | 8,99 | 8,63 | 8,94 | 3,83% | 25.308,00 |
| 05.01.2024 | 8,64 | 9,01 | 8,26 | 8,61 | 0,35% | 44.913,00 |
| 04.01.2024 | 8,94 | 8,94 | 8,45 | 8,58 | -2,28% | 65.896,00 |
| 03.01.2024 | 9,14 | 9,29 | 8,71 | 8,78 | -3,20% | 135.927,00 |
| 02.01.2024 | 9,00 | 9,34 | 8,74 | 9,07 | 0,78% | 62.183,00 |
| 29.12.2023 | 8,92 | 9,21 | 8,82 | 9,00 | -0,11% | 19.777,00 |
| 28.12.2023 | 9,27 | 9,52 | 8,95 | 9,01 | -3,64% | 41.303,00 |
| 27.12.2023 | 9,42 | 9,63 | 9,29 | 9,35 | -1,37% | 25.733,00 |
| 26.12.2023 | 9,47 | 9,58 | 9,34 | 9,48 | 0,74% | 33.582,00 |
| 22.12.2023 | 9,71 | 9,72 | 9,27 | 9,41 | -1,98% | 27.692,00 |
| 21.12.2023 | 9,57 | 9,72 | 9,27 | 9,60 | 1,48% | 57.216,00 |
| 20.12.2023 | 9,41 | 9,75 | 9,32 | 9,46 | 0,64% | 86.366,00 |
| 19.12.2023 | 9,13 | 9,41 | 9,13 | 9,40 | 2,96% | 41.607,00 |
| 18.12.2023 | 9,03 | 9,20 | 8,95 | 9,13 | 2,70% | 39.235,00 |
| 15.12.2023 | 8,78 | 8,99 | 7,96 | 8,89 | 3,13% | 212.040,00 |
| 14.12.2023 | 8,99 | 9,16 | 8,62 | 8,62 | -1,26% | 33.363,00 |
| 13.12.2023 | 8,45 | 8,98 | 8,44 | 8,73 | 3,07% | 28.175,00 |
| 12.12.2023 | 8,82 | 9,16 | 8,44 | 8,47 | -4,83% | 58.719,00 |
| 11.12.2023 | 8,39 | 9,20 | 8,39 | 8,90 | 4,46% | 98.025,00 |