9,810$
0,20%
Echtzeit-Aktienkurs Security National Financial Corp
Bid:
Ask:
Aktienkurse zur Security National Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 9,73 | 9,92 | 9,72 | 9,79 | 1,03% | 22.708,00 |
| 30.06.2026 | 9,72 | 9,85 | 9,63 | 9,69 | -1,02% | 27.576,00 |
| 29.06.2026 | 9,89 | 10,14 | 9,66 | 9,79 | -1,41% | 86.994,00 |
| 26.06.2026 | 9,64 | 9,99 | 9,64 | 9,93 | 3,55% | 252.000,00 |
| 25.06.2026 | 9,70 | 9,70 | 9,50 | 9,59 | -0,62% | 16.226,00 |
| 24.06.2026 | 9,68 | 9,77 | 9,60 | 9,65 | 0,31% | 27.800,00 |
| 23.06.2026 | 9,46 | 9,69 | 9,41 | 9,62 | 1,91% | 22.609,00 |
| 22.06.2026 | 9,59 | 9,68 | 9,35 | 9,44 | -1,26% | 23.747,00 |
| 18.06.2026 | 9,45 | 9,66 | 9,40 | 9,56 | 1,06% | 73.501,00 |
| 17.06.2026 | 9,44 | 9,62 | 9,35 | 9,46 | -0,53% | 35.777,00 |
| 16.06.2026 | 9,68 | 9,79 | 9,47 | 9,51 | 0,00% | 24.851,00 |
| 15.06.2026 | 9,56 | 9,70 | 9,43 | 9,51 | -0,73% | 29.068,00 |
| 12.06.2026 | 9,60 | 9,78 | 9,45 | 9,58 | 1,05% | 23.802,00 |
| 11.06.2026 | 9,63 | 9,63 | 9,45 | 9,48 | -1,66% | 26.889,00 |
| 10.06.2026 | 9,52 | 9,78 | 9,52 | 9,64 | 1,05% | 28.428,00 |
| 09.06.2026 | 9,28 | 9,76 | 9,28 | 9,54 | 2,58% | 32.695,00 |
| 08.06.2026 | 9,55 | 9,63 | 9,22 | 9,30 | -3,53% | 73.366,00 |
| 05.06.2026 | 9,34 | 9,68 | 9,34 | 9,64 | 2,44% | 31.522,00 |
| 04.06.2026 | 9,37 | 9,47 | 9,36 | 9,41 | 1,95% | 22.460,00 |
| 03.06.2026 | 9,43 | 9,54 | 9,22 | 9,23 | -3,35% | 34.810,00 |
| 02.06.2026 | 9,37 | 9,69 | 9,37 | 9,55 | 0,95% | 25.173,00 |
| 01.06.2026 | 9,62 | 9,69 | 9,44 | 9,46 | -2,47% | 23.997,00 |
| 29.05.2026 | 9,36 | 9,71 | 9,36 | 9,70 | 2,65% | 32.080,00 |
| 28.05.2026 | 9,24 | 9,45 | 9,24 | 9,45 | 1,39% | 24.333,00 |
| 27.05.2026 | 9,36 | 9,47 | 9,23 | 9,32 | -0,53% | 26.824,00 |
| 26.05.2026 | 9,34 | 9,62 | 9,32 | 9,37 | 0,21% | 28.155,00 |
| 22.05.2026 | 9,36 | 9,61 | 9,21 | 9,35 | -0,74% | 33.063,00 |
| 21.05.2026 | 9,33 | 9,64 | 9,33 | 9,42 | 0,00% | 23.981,00 |
| 20.05.2026 | 9,29 | 9,64 | 9,29 | 9,42 | 0,86% | 24.224,00 |
| 19.05.2026 | 9,32 | 9,60 | 9,30 | 9,34 | -1,79% | 19.771,00 |
| 18.05.2026 | 9,17 | 9,75 | 9,07 | 9,51 | 3,15% | 49.061,00 |
| 15.05.2026 | 9,45 | 9,47 | 9,22 | 9,22 | -3,35% | 24.139,00 |
| 14.05.2026 | 9,40 | 9,59 | 9,40 | 9,54 | 1,27% | 18.981,00 |
| 13.05.2026 | 9,52 | 9,52 | 9,25 | 9,42 | -2,18% | 35.421,00 |
| 12.05.2026 | 9,57 | 9,74 | 9,02 | 9,63 | 0,84% | 20.946,00 |
| 11.05.2026 | 9,84 | 9,84 | 9,42 | 9,55 | -3,24% | 20.210,00 |
| 08.05.2026 | 9,86 | 9,95 | 9,67 | 9,87 | -0,30% | 22.121,00 |
| 07.05.2026 | 9,80 | 9,94 | 9,67 | 9,90 | 0,71% | 25.358,00 |
| 06.05.2026 | 9,76 | 9,83 | 9,65 | 9,83 | 0,72% | 24.259,00 |
| 05.05.2026 | 9,81 | 9,82 | 9,60 | 9,76 | 0,51% | 17.095,00 |
| 04.05.2026 | 9,88 | 9,95 | 9,56 | 9,71 | -1,72% | 22.062,00 |
| 01.05.2026 | 9,74 | 9,94 | 9,53 | 9,88 | 0,82% | 59.607,00 |
| 30.04.2026 | 9,52 | 9,80 | 9,46 | 9,80 | 1,98% | 49.281,00 |
| 29.04.2026 | 9,87 | 9,87 | 9,50 | 9,61 | -2,73% | 28.142,00 |
| 28.04.2026 | 9,73 | 9,88 | 9,67 | 9,88 | 2,07% | 22.176,00 |
| 27.04.2026 | 9,81 | 9,91 | 9,62 | 9,68 | -2,22% | 27.743,00 |
| 24.04.2026 | 9,78 | 9,94 | 9,71 | 9,90 | 0,51% | 29.025,00 |
| 23.04.2026 | 9,88 | 9,92 | 9,73 | 9,85 | 0,20% | 23.125,00 |
| 22.04.2026 | 9,76 | 9,94 | 9,76 | 9,83 | 0,72% | 25.347,00 |
| 21.04.2026 | 9,82 | 9,88 | 9,75 | 9,76 | -1,11% | 25.083,00 |
| 20.04.2026 | 9,79 | 9,93 | 9,79 | 9,87 | 0,10% | 35.808,00 |
| 17.04.2026 | 9,65 | 9,93 | 9,60 | 9,86 | 2,18% | 31.243,00 |
| 16.04.2026 | 9,62 | 9,65 | 9,50 | 9,65 | -0,31% | 23.914,00 |
| 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 | 0,00% | 30.289,00 |
| 08.04.2026 | 9,66 | 9,80 | 9,63 | 9,70 | 2,00% | 68.744,00 |
| 07.04.2026 | 9,60 | 9,70 | 9,30 | 9,51 | -0,94% | 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% | 46.081,00 |
| 27.03.2026 | 9,21 | 9,28 | 9,02 | 9,24 | 0,33% | 15.249,00 |
| 26.03.2026 | 9,04 | 9,26 | 9,04 | 9,21 | 0,99% | 26.430,00 |
| 25.03.2026 | 9,37 | 9,37 | 9,07 | 9,12 | -1,30% | 37.596,00 |
| 24.03.2026 | 9,21 | 9,39 | 9,19 | 9,24 | -0,96% | 29.562,00 |
| 23.03.2026 | 9,65 | 9,76 | 9,09 | 9,33 | -1,58% | 87.250,00 |
| 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% | 41.096,00 |
| 18.03.2026 | 9,60 | 9,60 | 9,32 | 9,32 | -2,92% | 32.092,00 |
| 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% | 15.282,00 |
| 10.03.2026 | 8,90 | 8,97 | 8,62 | 8,65 | -3,14% | 26.361,00 |
| 09.03.2026 | 8,92 | 9,12 | 8,75 | 8,93 | -0,78% | 21.122,00 |
| 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% | 30.564,00 |
| 03.03.2026 | 9,06 | 9,42 | 9,06 | 9,36 | 0,97% | 22.471,00 |
| 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% | 24.539,00 |
| 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% | 40.334,00 |
| 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 |