9,830$
0,72%
Echtzeit-Aktienkurs Security National Financial Corp
Bid:
Ask:
Aktienkurse zur Security National Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 9,80 | 9,87 | 9,78 | 9,83 | 0,72% | 5.015,00 |
| 21.04.2026 | 9,76 | 9,88 | 9,75 | 9,76 | -1,11% | 25.064,00 |
| 20.04.2026 | 9,79 | 9,93 | 9,79 | 9,87 | 0,10% | 35.673,00 |
| 17.04.2026 | 9,72 | 9,93 | 9,60 | 9,86 | 2,18% | 31.243,00 |
| 16.04.2026 | 9,62 | 9,65 | 9,50 | 9,65 | -0,31% | 23.911,00 |
| 15.04.2026 | 9,61 | 9,73 | 9,56 | 9,68 | 0,41% | 13.637,00 |
| 14.04.2026 | 9,63 | 9,79 | 9,57 | 9,64 | -0,41% | 20.507,00 |
| 13.04.2026 | 9,60 | 9,68 | 9,52 | 9,68 | 1,36% | 12.616,00 |
| 10.04.2026 | 9,64 | 9,67 | 9,55 | 9,55 | -1,55% | 15.877,00 |
| 09.04.2026 | 9,59 | 9,70 | 9,51 | 9,70 | -0,41% | 30.289,00 |
| 08.04.2026 | 9,66 | 9,80 | 9,63 | 9,74 | 2,20% | 68.744,00 |
| 07.04.2026 | 9,60 | 9,70 | 9,30 | 9,53 | -0,73% | 71.135,00 |
| 06.04.2026 | 9,52 | 9,78 | 9,48 | 9,60 | 0,63% | 50.876,00 |
| 02.04.2026 | 9,40 | 9,56 | 9,33 | 9,54 | 0,85% | 37.318,00 |
| 01.04.2026 | 9,43 | 9,58 | 9,40 | 9,46 | -0,21% | 19.592,00 |
| 31.03.2026 | 9,50 | 9,50 | 9,30 | 9,48 | -0,11% | 36.364,00 |
| 30.03.2026 | 9,31 | 9,49 | 9,30 | 9,49 | 2,71% | 46.034,00 |
| 27.03.2026 | 9,13 | 9,28 | 9,02 | 9,24 | 1,20% | 15.249,00 |
| 26.03.2026 | 9,04 | 9,26 | 9,04 | 9,13 | 0,11% | 26.430,00 |
| 25.03.2026 | 9,37 | 9,37 | 9,07 | 9,12 | -1,72% | 37.556,00 |
| 24.03.2026 | 9,21 | 9,39 | 9,19 | 9,28 | -0,43% | 29.560,00 |
| 23.03.2026 | 9,65 | 9,76 | 9,09 | 9,32 | -1,69% | 87.063,00 |
| 20.03.2026 | 9,31 | 9,48 | 9,13 | 9,48 | 1,50% | 157.422,00 |
| 19.03.2026 | 9,25 | 9,60 | 9,24 | 9,34 | 0,21% | 40.858,00 |
| 18.03.2026 | 9,60 | 9,60 | 9,32 | 9,32 | -2,92% | 31.392,00 |
| 17.03.2026 | 9,27 | 9,65 | 9,16 | 9,60 | 4,12% | 39.448,00 |
| 16.03.2026 | 8,63 | 9,24 | 8,40 | 9,22 | 7,96% | 120.720,00 |
| 13.03.2026 | 8,67 | 8,71 | 8,48 | 8,54 | -1,50% | 36.241,00 |
| 12.03.2026 | 8,66 | 8,76 | 8,61 | 8,67 | -0,57% | 34.525,00 |
| 11.03.2026 | 8,66 | 8,78 | 8,66 | 8,72 | 0,81% | 15.283,00 |
| 10.03.2026 | 8,90 | 8,97 | 8,62 | 8,65 | -3,14% | 26.362,00 |
| 09.03.2026 | 8,92 | 9,12 | 8,75 | 8,93 | -0,78% | 21.123,00 |
| 06.03.2026 | 8,96 | 9,11 | 8,78 | 9,00 | -1,69% | 50.521,00 |
| 05.03.2026 | 9,20 | 9,25 | 9,05 | 9,16 | -1,77% | 8.694,00 |
| 04.03.2026 | 9,44 | 9,49 | 9,29 | 9,32 | -0,43% | 30.565,00 |
| 03.03.2026 | 9,06 | 9,42 | 9,06 | 9,36 | 0,97% | 22.472,00 |
| 02.03.2026 | 8,98 | 9,41 | 8,85 | 9,27 | 2,32% | 51.771,00 |
| 27.02.2026 | 9,12 | 9,24 | 9,04 | 9,06 | -1,63% | 24.540,00 |
| 26.02.2026 | 9,16 | 9,27 | 9,07 | 9,21 | 1,43% | 28.800,00 |
| 25.02.2026 | 8,80 | 9,15 | 8,79 | 9,08 | 4,01% | 80.448,00 |
| 24.02.2026 | 8,75 | 8,81 | 8,71 | 8,73 | 0,23% | 7.982,00 |
| 23.02.2026 | 8,74 | 8,83 | 8,71 | 8,71 | -2,13% | 40.335,00 |
| 20.02.2026 | 8,87 | 8,97 | 8,75 | 8,90 | 0,34% | 24.927,00 |
| 19.02.2026 | 9,01 | 9,01 | 8,81 | 8,87 | -1,44% | 19.606,00 |
| 18.02.2026 | 9,03 | 9,25 | 8,85 | 9,00 | -1,32% | 29.737,00 |
| 17.02.2026 | 9,05 | 9,33 | 9,05 | 9,12 | -0,87% | 12.453,00 |
| 13.02.2026 | 9,28 | 9,32 | 9,10 | 9,20 | -1,50% | 23.332,00 |
| 12.02.2026 | 9,49 | 9,50 | 9,20 | 9,34 | -0,11% | 99.032,00 |
| 11.02.2026 | 9,10 | 9,48 | 8,80 | 9,35 | 3,89% | 50.204,00 |
| 10.02.2026 | 8,92 | 9,07 | 8,88 | 9,00 | 0,00% | 20.615,00 |
| 09.02.2026 | 8,93 | 9,06 | 8,89 | 9,00 | 0,90% | 13.110,00 |
| 06.02.2026 | 8,88 | 9,07 | 8,70 | 8,92 | 1,94% | 60.213,00 |
| 05.02.2026 | 8,74 | 8,88 | 8,74 | 8,75 | -1,46% | 17.259,00 |
| 04.02.2026 | 8,90 | 8,90 | 8,71 | 8,88 | 0,34% | 24.100,00 |
| 03.02.2026 | 8,85 | 8,89 | 8,67 | 8,85 | -0,67% | 16.646,00 |
| 02.02.2026 | 8,82 | 8,92 | 8,79 | 8,91 | 1,02% | 51.585,00 |
| 30.01.2026 | 8,69 | 8,87 | 8,62 | 8,82 | 0,00% | 32.351,00 |
| 29.01.2026 | 8,86 | 9,04 | 8,64 | 8,82 | 3,40% | 15.293,00 |
| 28.01.2026 | 8,81 | 8,86 | 8,51 | 8,53 | -4,16% | 68.558,00 |
| 27.01.2026 | 8,82 | 9,16 | 8,81 | 8,90 | 1,02% | 11.562,00 |
| 26.01.2026 | 8,91 | 8,92 | 8,80 | 8,81 | -0,34% | 22.881,00 |
| 23.01.2026 | 8,88 | 8,98 | 8,81 | 8,84 | -0,90% | 27.048,00 |
| 22.01.2026 | 9,25 | 9,28 | 8,92 | 8,92 | -3,25% | 22.758,00 |
| 21.01.2026 | 8,69 | 9,22 | 8,69 | 9,22 | 5,98% | 51.305,00 |
| 20.01.2026 | 8,74 | 8,89 | 8,67 | 8,70 | -2,03% | 16.106,00 |
| 16.01.2026 | 9,02 | 9,02 | 8,88 | 8,88 | -1,55% | 25.487,00 |
| 15.01.2026 | 8,97 | 9,02 | 8,94 | 9,02 | 1,23% | 15.107,00 |
| 14.01.2026 | 8,84 | 8,95 | 8,82 | 8,91 | 2,41% | 13.017,00 |
| 13.01.2026 | 8,91 | 8,91 | 8,68 | 8,70 | -2,52% | 13.091,00 |
| 12.01.2026 | 8,81 | 8,98 | 8,81 | 8,93 | 0,85% | 9.684,00 |
| 09.01.2026 | 8,58 | 8,98 | 8,57 | 8,85 | 2,91% | 29.453,00 |
| 08.01.2026 | 8,49 | 8,76 | 8,38 | 8,60 | 0,70% | 15.888,00 |
| 07.01.2026 | 8,79 | 8,79 | 8,40 | 8,54 | -2,84% | 37.732,00 |
| 06.01.2026 | 8,73 | 8,86 | 8,58 | 8,79 | 0,69% | 33.128,00 |
| 05.01.2026 | 8,69 | 8,91 | 8,69 | 8,73 | 0,58% | 24.719,00 |
| 02.01.2026 | 9,02 | 9,13 | 8,62 | 8,68 | -3,66% | 58.228,00 |
| 31.12.2025 | 9,12 | 9,25 | 8,91 | 9,01 | -2,17% | 54.735,00 |
| 30.12.2025 | 9,23 | 9,34 | 9,09 | 9,21 | 0,00% | 24.424,00 |
| 29.12.2025 | 9,00 | 9,23 | 8,92 | 9,21 | 1,21% | 72.431,00 |
| 26.12.2025 | 9,22 | 9,32 | 9,00 | 9,10 | 0,33% | 10.811,00 |
| 24.12.2025 | 9,08 | 9,26 | 8,88 | 9,07 | 1,00% | 14.864,00 |
| 23.12.2025 | 8,97 | 9,12 | 8,79 | 8,98 | -0,66% | 20.485,00 |
| 22.12.2025 | 9,19 | 9,25 | 8,95 | 9,04 | -2,16% | 33.638,00 |
| 19.12.2025 | 9,14 | 9,42 | 9,00 | 9,24 | 1,32% | 176.706,00 |
| 18.12.2025 | 9,46 | 9,46 | 9,12 | 9,12 | -3,08% | 52.365,00 |
| 17.12.2025 | 9,28 | 9,44 | 9,20 | 9,41 | 0,21% | 25.091,00 |
| 16.12.2025 | 9,00 | 9,49 | 9,00 | 9,39 | -0,48% | 38.670,00 |
| 15.12.2025 | 8,84 | 9,49 | 8,84 | 9,44 | 4,72% | 30.202,00 |
| 12.12.2025 | 9,05 | 9,15 | 8,96 | 9,01 | 0,45% | 28.790,00 |
| 11.12.2025 | 8,84 | 9,13 | 8,68 | 8,97 | 0,67% | 58.790,00 |
| 10.12.2025 | 8,62 | 8,98 | 8,52 | 8,91 | 3,97% | 63.014,00 |
| 09.12.2025 | 8,56 | 8,61 | 8,51 | 8,57 | 0,47% | 30.447,00 |
| 08.12.2025 | 8,52 | 8,65 | 8,51 | 8,53 | 0,00% | 23.793,00 |
| 05.12.2025 | 8,73 | 8,77 | 8,53 | 8,53 | -2,40% | 30.112,00 |
| 04.12.2025 | 8,79 | 8,79 | 8,66 | 8,74 | -0,57% | 14.447,00 |
| 03.12.2025 | 8,69 | 8,82 | 8,57 | 8,79 | 1,15% | 79.001,00 |
| 02.12.2025 | 8,60 | 8,75 | 8,56 | 8,69 | 0,81% | 20.590,00 |
| 01.12.2025 | 8,61 | 8,65 | 8,52 | 8,62 | -0,23% | 14.166,00 |
| 28.11.2025 | 8,72 | 8,72 | 8,56 | 8,64 | -0,69% | 14.277,00 |
| 26.11.2025 | 8,50 | 8,74 | 8,48 | 8,70 | 1,28% | 36.644,00 |