3,450$
0,88%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,39 | 3,52 | 3,39 | 3,44 | 0,58% | 7.452,00 |
| 07.01.2026 | 3,56 | 3,57 | 3,42 | 3,42 | -4,20% | 14.583,00 |
| 06.01.2026 | 3,66 | 3,70 | 3,57 | 3,57 | -3,25% | 16.550,00 |
| 05.01.2026 | 3,62 | 3,84 | 3,62 | 3,69 | 2,79% | 22.600,00 |
| 02.01.2026 | 3,51 | 3,60 | 3,40 | 3,59 | 2,28% | 15.281,00 |
| 31.12.2025 | 3,58 | 3,68 | 3,45 | 3,51 | -2,77% | 23.060,00 |
| 30.12.2025 | 3,72 | 3,72 | 3,55 | 3,61 | -0,55% | 3.686,00 |
| 29.12.2025 | 3,63 | 3,76 | 3,52 | 3,63 | -1,09% | 18.827,00 |
| 26.12.2025 | 3,73 | 3,79 | 3,59 | 3,67 | -2,39% | 7.881,00 |
| 24.12.2025 | 3,82 | 3,93 | 3,72 | 3,76 | -1,31% | 14.352,00 |
| 23.12.2025 | 3,85 | 3,87 | 3,34 | 3,81 | -1,30% | 14.172,00 |
| 22.12.2025 | 4,00 | 4,01 | 3,85 | 3,86 | -4,93% | 19.817,00 |
| 19.12.2025 | 3,98 | 4,15 | 3,93 | 4,06 | 1,75% | 52.671,00 |
| 18.12.2025 | 4,06 | 4,06 | 3,60 | 3,99 | -0,25% | 17.106,00 |
| 17.12.2025 | 4,01 | 4,04 | 3,50 | 4,00 | -0,50% | 25.728,00 |
| 16.12.2025 | 3,88 | 4,05 | 3,73 | 4,02 | 3,88% | 42.046,00 |
| 15.12.2025 | 3,85 | 3,90 | 3,70 | 3,87 | 2,38% | 44.139,00 |
| 12.12.2025 | 3,88 | 3,88 | 3,46 | 3,78 | -1,56% | 34.052,00 |
| 11.12.2025 | 3,33 | 3,86 | 3,18 | 3,84 | 16,36% | 52.371,00 |
| 10.12.2025 | 3,04 | 3,32 | 3,04 | 3,30 | 9,27% | 70.032,00 |
| 09.12.2025 | 2,86 | 3,10 | 2,85 | 3,02 | 5,96% | 25.046,00 |
| 08.12.2025 | 2,97 | 2,97 | 2,82 | 2,85 | -4,04% | 30.538,00 |
| 05.12.2025 | 2,95 | 3,00 | 2,91 | 2,97 | -1,00% | 10.887,00 |
| 04.12.2025 | 2,99 | 3,05 | 2,89 | 3,00 | 0,33% | 12.684,00 |
| 03.12.2025 | 3,04 | 3,04 | 2,96 | 2,99 | -1,32% | 23.414,00 |
| 02.12.2025 | 3,07 | 3,07 | 2,95 | 3,03 | 0,33% | 25.508,00 |
| 01.12.2025 | 3,16 | 3,22 | 2,93 | 3,02 | -5,92% | 17.760,00 |
| 28.11.2025 | 2,92 | 3,21 | 2,92 | 3,21 | 3,55% | 12.548,00 |
| 26.11.2025 | 3,11 | 3,28 | 2,99 | 3,10 | -0,32% | 21.541,00 |
| 25.11.2025 | 2,94 | 3,15 | 2,83 | 3,11 | 6,87% | 19.524,00 |
| 24.11.2025 | 3,06 | 3,16 | 2,91 | 2,91 | -3,96% | 38.853,00 |
| 21.11.2025 | 2,83 | 3,03 | 2,80 | 3,03 | 5,94% | 45.065,00 |
| 20.11.2025 | 2,93 | 2,95 | 2,83 | 2,86 | 0,00% | 11.191,00 |
| 19.11.2025 | 2,85 | 2,91 | 2,80 | 2,86 | -0,35% | 12.428,00 |
| 18.11.2025 | 2,73 | 2,90 | 2,70 | 2,87 | 3,61% | 8.618,00 |
| 17.11.2025 | 2,74 | 2,77 | 2,70 | 2,77 | -0,36% | 7.723,00 |
| 14.11.2025 | 2,78 | 2,84 | 2,75 | 2,78 | -1,07% | 10.246,00 |
| 13.11.2025 | 2,78 | 2,86 | 2,72 | 2,81 | -3,44% | 8.406,00 |
| 12.11.2025 | 2,80 | 2,91 | 2,74 | 2,91 | 8,58% | 15.510,00 |
| 11.11.2025 | 2,74 | 2,76 | 2,63 | 2,68 | 0,37% | 5.873,00 |
| 10.11.2025 | 2,70 | 2,80 | 2,58 | 2,67 | 1,14% | 12.974,00 |
| 07.11.2025 | 2,65 | 2,66 | 2,52 | 2,64 | -0,38% | 14.763,00 |
| 06.11.2025 | 2,85 | 2,85 | 2,57 | 2,65 | -7,25% | 37.730,00 |
| 05.11.2025 | 2,70 | 2,86 | 2,70 | 2,86 | 5,81% | 18.105,00 |
| 04.11.2025 | 2,66 | 2,71 | 2,61 | 2,70 | -2,17% | 19.433,00 |
| 03.11.2025 | 2,82 | 2,95 | 2,69 | 2,76 | -1,78% | 14.223,00 |
| 31.10.2025 | 2,87 | 3,03 | 2,76 | 2,81 | -2,43% | 39.243,00 |
| 30.10.2025 | 2,87 | 3,05 | 2,78 | 2,88 | -0,69% | 23.816,00 |
| 29.10.2025 | 3,09 | 3,11 | 2,89 | 2,90 | -5,54% | 28.120,00 |
| 28.10.2025 | 3,14 | 3,16 | 3,07 | 3,07 | -1,92% | 17.005,00 |
| 27.10.2025 | 3,35 | 3,35 | 3,11 | 3,13 | -6,57% | 42.823,00 |
| 24.10.2025 | 3,38 | 3,38 | 3,26 | 3,35 | 0,00% | 6.970,00 |
| 23.10.2025 | 3,37 | 3,44 | 3,25 | 3,35 | 0,00% | 19.504,00 |
| 22.10.2025 | 3,36 | 3,36 | 3,23 | 3,35 | -0,30% | 24.506,00 |
| 21.10.2025 | 3,21 | 3,39 | 3,21 | 3,36 | 3,07% | 12.225,00 |
| 20.10.2025 | 3,19 | 3,26 | 3,18 | 3,26 | 4,49% | 17.111,00 |
| 17.10.2025 | 3,10 | 3,16 | 3,03 | 3,12 | -0,32% | 25.813,00 |
| 16.10.2025 | 3,21 | 3,23 | 3,12 | 3,13 | -2,49% | 18.939,00 |
| 15.10.2025 | 3,23 | 3,31 | 3,14 | 3,21 | 0,31% | 29.377,00 |
| 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 |