2,910$
-3,64%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,06 | 3,06 | 2,90 | 2,95 | -2,32% | 25.593,00 |
| 03.12.2024 | 3,07 | 3,07 | 2,94 | 3,02 | -0,98% | 51.681,00 |
| 02.12.2024 | 2,96 | 3,08 | 2,87 | 3,05 | 6,27% | 126.649,00 |
| 29.11.2024 | 2,96 | 2,96 | 2,85 | 2,87 | -2,05% | 34.056,00 |
| 27.11.2024 | 2,93 | 2,95 | 2,85 | 2,93 | 0,69% | 116.520,00 |
| 26.11.2024 | 2,86 | 2,91 | 2,80 | 2,91 | 0,69% | 27.756,00 |
| 25.11.2024 | 2,85 | 2,93 | 2,81 | 2,89 | 1,40% | 74.258,00 |
| 22.11.2024 | 2,76 | 2,93 | 2,70 | 2,85 | 2,15% | 90.456,00 |
| 21.11.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 3,56% | 3.847,00 |
| 20.11.2024 | 2,61 | 2,77 | 2,61 | 2,69 | 1,28% | 16.378,00 |
| 19.11.2024 | 2,61 | 2,77 | 2,45 | 2,66 | -0,75% | 30.320,00 |
| 18.11.2024 | 2,71 | 2,75 | 2,65 | 2,68 | -0,37% | 18.789,00 |
| 15.11.2024 | 2,78 | 2,78 | 2,64 | 2,69 | -1,10% | 28.336,00 |
| 14.11.2024 | 2,72 | 2,79 | 2,66 | 2,72 | 1,12% | 27.105,00 |
| 13.11.2024 | 2,71 | 2,72 | 2,60 | 2,69 | 0,75% | 11.469,00 |
| 12.11.2024 | 2,59 | 2,79 | 2,50 | 2,67 | 10,10% | 32.033,00 |
| 11.11.2024 | 2,79 | 2,79 | 2,41 | 2,43 | -11,17% | 64.132,00 |
| 08.11.2024 | 2,58 | 2,78 | 2,51 | 2,73 | 5,41% | 45.416,00 |
| 07.11.2024 | 2,51 | 2,67 | 2,51 | 2,59 | 0,00% | 4.751,00 |
| 06.11.2024 | 2,59 | 2,71 | 2,49 | 2,59 | 3,19% | 65.597,00 |
| 05.11.2024 | 2,28 | 2,62 | 2,28 | 2,51 | 2,66% | 17.012,00 |
| 04.11.2024 | 2,44 | 2,50 | 2,33 | 2,45 | -1,41% | 5.152,00 |
| 01.11.2024 | 2,51 | 2,63 | 2,35 | 2,48 | 0,00% | 12.776,00 |
| 31.10.2024 | 2,43 | 2,48 | 2,37 | 2,48 | 1,64% | 3.339,00 |
| 30.10.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -4,31% | 4.504,00 |
| 29.10.2024 | 2,60 | 2,60 | 2,49 | 2,55 | -2,67% | 5.865,00 |
| 28.10.2024 | 2,60 | 2,62 | 2,36 | 2,62 | 1,75% | 51.304,00 |
| 25.10.2024 | 2,55 | 2,60 | 2,52 | 2,58 | -0,19% | 12.849,00 |
| 24.10.2024 | 2,53 | 2,65 | 2,34 | 2,58 | 2,38% | 58.603,00 |
| 23.10.2024 | 2,64 | 2,71 | 2,51 | 2,52 | -3,45% | 27.312,00 |
| 22.10.2024 | 2,57 | 2,63 | 2,43 | 2,61 | 4,40% | 26.134,00 |
| 21.10.2024 | 2,43 | 2,57 | 2,43 | 2,50 | 5,04% | 26.890,00 |
| 18.10.2024 | 2,49 | 2,51 | 2,38 | 2,38 | -4,03% | 23.648,00 |
| 17.10.2024 | 2,41 | 2,49 | 2,35 | 2,48 | 3,77% | 31.195,00 |
| 16.10.2024 | 2,41 | 2,44 | 2,26 | 2,39 | -1,24% | 35.478,00 |
| 15.10.2024 | 2,47 | 2,52 | 2,40 | 2,42 | -3,97% | 31.977,00 |
| 14.10.2024 | 2,29 | 2,58 | 2,19 | 2,52 | 17,76% | 95.177,00 |
| 11.10.2024 | 2,19 | 2,19 | 2,11 | 2,14 | -1,38% | 11.027,00 |
| 10.10.2024 | 2,18 | 2,18 | 2,10 | 2,17 | -0,69% | 4.836,00 |
| 09.10.2024 | 2,28 | 2,33 | 2,10 | 2,19 | -6,22% | 31.496,00 |
| 08.10.2024 | 2,28 | 2,33 | 2,28 | 2,33 | -0,85% | 2.509,00 |
| 07.10.2024 | 2,35 | 2,38 | 2,28 | 2,35 | 1,29% | 12.919,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,20 | 2,32 | 1,31% | 6.403,00 |
| 03.10.2024 | 2,25 | 2,29 | 2,13 | 2,29 | -0,87% | 17.578,00 |
| 02.10.2024 | 2,48 | 2,48 | 2,27 | 2,31 | -8,33% | 18.978,00 |
| 01.10.2024 | 2,54 | 2,58 | 2,46 | 2,52 | 0,80% | 31.186,00 |
| 30.09.2024 | 2,53 | 2,60 | 2,46 | 2,50 | 0,81% | 45.539,00 |
| 27.09.2024 | 2,39 | 2,55 | 2,25 | 2,48 | 5,08% | 99.788,00 |
| 26.09.2024 | 2,35 | 2,39 | 2,30 | 2,36 | 2,61% | 17.499,00 |
| 25.09.2024 | 2,26 | 2,31 | 2,23 | 2,30 | 3,60% | 40.213,00 |
| 24.09.2024 | 2,30 | 2,33 | 2,20 | 2,22 | -1,77% | 20.222,00 |
| 23.09.2024 | 2,28 | 2,28 | 2,17 | 2,26 | 0,44% | 23.512,00 |
| 20.09.2024 | 2,12 | 2,25 | 2,12 | 2,25 | 2,74% | 188.764,00 |
| 19.09.2024 | 2,18 | 2,25 | 2,06 | 2,19 | 6,31% | 16.343,00 |
| 18.09.2024 | 2,07 | 2,35 | 2,06 | 2,06 | -2,83% | 62.499,00 |
| 17.09.2024 | 1,96 | 2,25 | 1,92 | 2,12 | 8,16% | 101.012,00 |
| 16.09.2024 | 1,95 | 2,00 | 1,95 | 1,96 | -2,00% | 4.131,00 |
| 13.09.2024 | 2,07 | 2,07 | 1,95 | 2,00 | 1,01% | 12.777,00 |
| 12.09.2024 | 1,99 | 2,00 | 1,87 | 1,98 | -0,50% | 6.510,00 |
| 11.09.2024 | 1,99 | 1,99 | 1,90 | 1,99 | 0,51% | 3.867,00 |
| 10.09.2024 | 2,04 | 2,04 | 1,92 | 1,98 | -1,00% | 19.131,00 |
| 09.09.2024 | 1,72 | 2,00 | 1,72 | 2,00 | 8,70% | 20.655,00 |
| 06.09.2024 | 1,77 | 1,85 | 1,77 | 1,84 | 3,37% | 15.687,00 |
| 05.09.2024 | 1,72 | 1,79 | 1,72 | 1,78 | -0,56% | 1.099,00 |
| 04.09.2024 | 1,73 | 1,80 | 1,73 | 1,79 | 2,87% | 19.241,00 |
| 03.09.2024 | 1,70 | 1,75 | 1,63 | 1,74 | -1,69% | 6.228,00 |
| 30.08.2024 | 1,72 | 1,77 | 1,70 | 1,77 | 3,81% | 5.458,00 |
| 29.08.2024 | 1,66 | 1,73 | 1,66 | 1,71 | -0,87% | 1.919,00 |
| 28.08.2024 | 1,71 | 1,72 | 1,66 | 1,72 | 3,61% | 7.624,00 |
| 27.08.2024 | 1,65 | 1,73 | 1,65 | 1,66 | -4,59% | 2.405,00 |
| 26.08.2024 | 1,75 | 1,75 | 1,68 | 1,74 | 0,57% | 2.280,00 |
| 23.08.2024 | 1,70 | 1,76 | 1,70 | 1,73 | 0,29% | 3.602,00 |
| 22.08.2024 | 1,69 | 1,80 | 1,65 | 1,73 | -4,17% | 8.741,00 |
| 21.08.2024 | 1,81 | 1,82 | 1,68 | 1,80 | 2,86% | 11.634,00 |
| 20.08.2024 | 1,82 | 1,82 | 1,71 | 1,75 | -3,31% | 4.304,00 |
| 19.08.2024 | 1,79 | 1,82 | 1,76 | 1,81 | 1,68% | 15.904,00 |
| 16.08.2024 | 1,68 | 1,82 | 1,65 | 1,78 | 3,49% | 21.528,00 |
| 15.08.2024 | 1,77 | 1,77 | 1,67 | 1,72 | -3,37% | 8.593,00 |
| 14.08.2024 | 1,46 | 1,80 | 1,46 | 1,78 | 17,11% | 68.524,00 |
| 13.08.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 0,67% | 35.407,00 |
| 12.08.2024 | 1,46 | 1,51 | 1,44 | 1,51 | 0,66% | 2.202,00 |
| 09.08.2024 | 1,53 | 1,58 | 1,47 | 1,50 | -0,99% | 21.758,00 |
| 08.08.2024 | 1,52 | 1,60 | 1,51 | 1,52 | 3,06% | 25.054,00 |
| 07.08.2024 | 1,51 | 1,52 | 1,45 | 1,47 | 0,00% | 64.065,00 |
| 06.08.2024 | 1,51 | 1,51 | 1,41 | 1,47 | -4,55% | 12.582,00 |
| 05.08.2024 | 1,57 | 1,65 | 1,52 | 1,54 | -8,88% | 18.121,00 |
| 02.08.2024 | 1,71 | 1,75 | 1,69 | 1,69 | -2,31% | 10.746,00 |
| 01.08.2024 | 1,67 | 1,75 | 1,67 | 1,73 | -0,21% | 7.880,00 |
| 31.07.2024 | 1,67 | 1,76 | 1,67 | 1,73 | 0,50% | 6.839,00 |
| 30.07.2024 | 1,67 | 1,76 | 1,67 | 1,73 | 0,29% | 4.133,00 |
| 29.07.2024 | 1,78 | 1,78 | 1,71 | 1,72 | 0,00% | 2.277,00 |
| 26.07.2024 | 1,67 | 1,75 | 1,66 | 1,72 | 0,00% | 2.577,00 |
| 25.07.2024 | 1,76 | 1,79 | 1,66 | 1,72 | 0,88% | 7.068,00 |
| 24.07.2024 | 1,78 | 1,78 | 1,67 | 1,71 | -4,75% | 49.636,00 |
| 23.07.2024 | 1,73 | 1,84 | 1,73 | 1,79 | 1,13% | 5.541,00 |
| 22.07.2024 | 1,74 | 1,81 | 1,73 | 1,77 | 0,00% | 11.972,00 |
| 19.07.2024 | 1,73 | 1,83 | 1,73 | 1,77 | 0,57% | 16.900,00 |
| 18.07.2024 | 1,73 | 1,85 | 1,73 | 1,76 | 1,68% | 29.098,00 |
| 17.07.2024 | 1,89 | 1,89 | 1,68 | 1,73 | -8,89% | 62.675,00 |
| 16.07.2024 | 1,74 | 1,93 | 1,67 | 1,90 | 10,47% | 515.662,00 |