3,140$
-2,18%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,25 | 3,27 | 3,14 | 3,14 | -1,88% | 9.021,00 |
| 14.10.2025 | 3,07 | 3,20 | 3,03 | 3,20 | 4,23% | 37.748,00 |
| 13.10.2025 | 3,04 | 3,13 | 3,01 | 3,07 | 0,66% | 13.408,00 |
| 10.10.2025 | 3,12 | 3,17 | 3,05 | 3,05 | -1,93% | 46.169,00 |
| 09.10.2025 | 3,37 | 3,37 | 3,08 | 3,11 | -7,44% | 33.216,00 |
| 08.10.2025 | 2,94 | 3,38 | 2,94 | 3,36 | 14,29% | 92.772,00 |
| 07.10.2025 | 2,87 | 2,96 | 2,84 | 2,94 | 2,44% | 40.443,00 |
| 06.10.2025 | 2,94 | 2,96 | 2,85 | 2,87 | -2,71% | 42.269,00 |
| 03.10.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 2,79% | 252,00 |
| 02.10.2025 | 2,87 | 2,89 | 2,82 | 2,87 | 0,35% | 16.227,00 |
| 01.10.2025 | 2,93 | 2,97 | 2,83 | 2,86 | -2,22% | 21.069,00 |
| 30.09.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 0,52% | 20.801,00 |
| 29.09.2025 | 2,94 | 2,98 | 2,84 | 2,91 | -0,34% | 18.792,00 |
| 26.09.2025 | 2,86 | 2,94 | 2,86 | 2,92 | 1,39% | 19.522,00 |
| 25.09.2025 | 2,89 | 2,91 | 2,85 | 2,88 | -0,35% | 20.492,00 |
| 24.09.2025 | 2,83 | 2,91 | 2,80 | 2,89 | 1,40% | 20.055,00 |
| 23.09.2025 | 2,83 | 2,95 | 2,83 | 2,85 | -4,36% | 33.650,00 |
| 22.09.2025 | 2,86 | 2,99 | 2,85 | 2,98 | 2,05% | 32.806,00 |
| 19.09.2025 | 3,14 | 3,14 | 2,81 | 2,92 | -6,41% | 215.554,00 |
| 18.09.2025 | 3,13 | 3,20 | 3,10 | 3,12 | -0,32% | 42.787,00 |
| 17.09.2025 | 3,04 | 3,24 | 3,02 | 3,13 | 2,96% | 41.210,00 |
| 16.09.2025 | 3,07 | 3,22 | 3,04 | 3,04 | -0,65% | 34.296,00 |
| 15.09.2025 | 2,91 | 3,20 | 2,89 | 3,06 | 4,44% | 71.713,00 |
| 12.09.2025 | 2,77 | 2,94 | 2,77 | 2,93 | 4,27% | 48.404,00 |
| 11.09.2025 | 2,65 | 2,84 | 2,62 | 2,81 | 5,64% | 50.924,00 |
| 10.09.2025 | 2,67 | 2,78 | 2,49 | 2,66 | -0,75% | 66.355,00 |
| 09.09.2025 | 2,54 | 2,71 | 2,48 | 2,68 | 6,77% | 86.838,00 |
| 08.09.2025 | 2,52 | 2,55 | 2,50 | 2,51 | 0,00% | 32.683,00 |
| 05.09.2025 | 2,57 | 2,63 | 2,48 | 2,51 | -1,18% | 47.334,00 |
| 04.09.2025 | 2,57 | 2,58 | 2,42 | 2,54 | -2,12% | 59.707,00 |
| 03.09.2025 | 2,60 | 2,70 | 2,56 | 2,60 | 0,58% | 37.784,00 |
| 02.09.2025 | 2,69 | 2,73 | 2,55 | 2,58 | -5,49% | 87.118,00 |
| 29.08.2025 | 2,75 | 2,83 | 2,66 | 2,73 | -0,73% | 66.164,00 |
| 28.08.2025 | 2,80 | 2,85 | 2,73 | 2,75 | -0,36% | 69.688,00 |
| 27.08.2025 | 2,86 | 2,97 | 2,75 | 2,76 | -4,66% | 46.256,00 |
| 26.08.2025 | 2,75 | 2,91 | 2,75 | 2,90 | 5,66% | 50.146,00 |
| 25.08.2025 | 3,01 | 3,04 | 2,73 | 2,74 | -10,75% | 89.003,00 |
| 22.08.2025 | 2,83 | 3,13 | 2,83 | 3,07 | 8,10% | 79.012,00 |
| 21.08.2025 | 2,85 | 2,92 | 2,81 | 2,84 | -0,70% | 22.818,00 |
| 20.08.2025 | 3,05 | 3,05 | 2,84 | 2,86 | -5,30% | 64.185,00 |
| 19.08.2025 | 3,17 | 3,30 | 2,97 | 3,02 | -6,50% | 74.677,00 |
| 18.08.2025 | 3,62 | 3,65 | 3,14 | 3,23 | -14,10% | 210.649,00 |
| 15.08.2025 | 3,90 | 3,90 | 3,61 | 3,76 | -3,59% | 71.742,00 |
| 14.08.2025 | 4,06 | 4,09 | 3,82 | 3,90 | -4,65% | 106.414,00 |
| 13.08.2025 | 4,12 | 4,14 | 3,91 | 4,09 | -0,97% | 57.749,00 |
| 12.08.2025 | 3,96 | 4,15 | 3,88 | 4,13 | 5,36% | 58.843,00 |
| 11.08.2025 | 3,98 | 3,99 | 3,87 | 3,92 | -1,26% | 62.033,00 |
| 08.08.2025 | 3,85 | 4,02 | 3,79 | 3,97 | 3,39% | 31.147,00 |
| 07.08.2025 | 3,96 | 4,02 | 3,80 | 3,84 | -1,79% | 28.094,00 |
| 06.08.2025 | 3,79 | 4,02 | 3,71 | 3,91 | -2,01% | 58.911,00 |
| 05.08.2025 | 3,93 | 4,04 | 3,85 | 3,99 | 2,05% | 45.585,00 |
| 04.08.2025 | 3,71 | 3,97 | 3,65 | 3,91 | 5,68% | 46.785,00 |
| 01.08.2025 | 4,03 | 4,03 | 3,68 | 3,70 | -9,09% | 37.543,00 |
| 31.07.2025 | 4,05 | 4,10 | 3,99 | 4,07 | 1,24% | 38.300,00 |
| 30.07.2025 | 3,95 | 4,11 | 3,90 | 4,02 | 1,01% | 55.317,00 |
| 29.07.2025 | 3,94 | 4,03 | 3,85 | 3,98 | 3,11% | 57.706,00 |
| 28.07.2025 | 4,11 | 4,11 | 3,85 | 3,86 | -6,08% | 70.838,00 |
| 25.07.2025 | 4,28 | 4,28 | 4,11 | 4,11 | -3,52% | 38.390,00 |
| 24.07.2025 | 4,13 | 4,30 | 4,05 | 4,26 | 3,15% | 45.395,00 |
| 23.07.2025 | 4,08 | 4,16 | 3,99 | 4,13 | 2,48% | 39.770,00 |
| 22.07.2025 | 3,78 | 4,06 | 3,76 | 4,03 | 3,07% | 87.256,00 |
| 21.07.2025 | 3,98 | 4,04 | 3,85 | 3,91 | -2,01% | 62.320,00 |
| 18.07.2025 | 4,08 | 4,17 | 3,95 | 3,99 | -1,24% | 91.507,00 |
| 17.07.2025 | 3,77 | 4,06 | 3,77 | 4,04 | 6,32% | 195.763,00 |
| 16.07.2025 | 3,62 | 3,85 | 3,62 | 3,80 | 7,04% | 98.116,00 |
| 15.07.2025 | 3,61 | 3,71 | 3,53 | 3,55 | -2,20% | 110.010,00 |
| 14.07.2025 | 3,75 | 3,75 | 3,41 | 3,63 | -3,20% | 184.412,00 |
| 11.07.2025 | 3,95 | 3,95 | 3,73 | 3,75 | -5,06% | 80.742,00 |
| 10.07.2025 | 3,84 | 4,00 | 3,78 | 3,95 | -1,99% | 159.906,00 |
| 09.07.2025 | 3,94 | 4,06 | 3,84 | 4,03 | 2,03% | 78.729,00 |
| 08.07.2025 | 4,16 | 4,20 | 3,92 | 3,95 | -5,50% | 142.607,00 |
| 07.07.2025 | 4,68 | 4,70 | 4,16 | 4,18 | -12,00% | 187.168,00 |
| 03.07.2025 | 4,83 | 4,88 | 4,63 | 4,75 | -1,66% | 36.255,00 |
| 02.07.2025 | 4,26 | 4,88 | 4,23 | 4,83 | 12,85% | 165.034,00 |
| 01.07.2025 | 4,38 | 4,56 | 4,18 | 4,28 | -3,49% | 125.243,00 |
| 30.06.2025 | 4,84 | 4,84 | 4,40 | 4,44 | -8,37% | 195.990,00 |
| 27.06.2025 | 4,64 | 4,87 | 4,56 | 4,84 | 4,31% | 1.949.067,00 |
| 26.06.2025 | 4,40 | 4,68 | 4,30 | 4,64 | 5,22% | 153.965,00 |
| 25.06.2025 | 4,39 | 4,50 | 4,31 | 4,41 | 1,38% | 118.595,00 |
| 24.06.2025 | 4,27 | 4,38 | 4,12 | 4,35 | 1,87% | 121.139,00 |
| 23.06.2025 | 4,07 | 4,37 | 4,07 | 4,27 | 1,43% | 173.457,00 |
| 20.06.2025 | 4,60 | 4,65 | 4,08 | 4,21 | -8,87% | 180.613,00 |
| 18.06.2025 | 4,48 | 4,71 | 4,48 | 4,62 | 2,67% | 66.051,00 |
| 17.06.2025 | 4,54 | 4,57 | 4,34 | 4,50 | -1,75% | 124.034,00 |
| 16.06.2025 | 4,50 | 4,86 | 4,40 | 4,58 | 0,66% | 130.250,00 |
| 13.06.2025 | 4,98 | 4,98 | 4,50 | 4,55 | -10,78% | 173.080,00 |
| 12.06.2025 | 5,08 | 5,21 | 5,01 | 5,10 | -0,58% | 115.593,00 |
| 11.06.2025 | 5,19 | 5,29 | 5,11 | 5,13 | -0,97% | 90.260,00 |
| 10.06.2025 | 5,28 | 5,40 | 5,04 | 5,18 | -1,71% | 151.467,00 |
| 09.06.2025 | 5,30 | 5,46 | 5,21 | 5,27 | 0,76% | 146.782,00 |
| 06.06.2025 | 5,32 | 5,41 | 5,03 | 5,23 | -0,19% | 175.669,00 |
| 05.06.2025 | 5,30 | 5,45 | 5,15 | 5,24 | -2,42% | 270.235,00 |
| 04.06.2025 | 5,44 | 5,59 | 5,29 | 5,37 | -0,19% | 227.644,00 |
| 03.06.2025 | 5,39 | 5,60 | 5,26 | 5,38 | 0,19% | 137.590,00 |
| 02.06.2025 | 5,50 | 5,77 | 5,21 | 5,37 | -1,29% | 267.802,00 |
| 30.05.2025 | 5,44 | 5,53 | 5,11 | 5,44 | 0,00% | 234.427,00 |
| 29.05.2025 | 5,23 | 5,53 | 5,02 | 5,44 | 4,02% | 227.304,00 |
| 28.05.2025 | 4,86 | 5,39 | 4,78 | 5,23 | 9,41% | 358.639,00 |
| 27.05.2025 | 4,69 | 5,15 | 4,54 | 4,78 | 5,29% | 271.297,00 |
| 23.05.2025 | 4,24 | 4,55 | 4,23 | 4,54 | 6,32% | 161.241,00 |