5,400$
2,08%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,10% | 267.802,00 |
| 30.05.2025 | 5,44 | 5,53 | 5,11 | 5,43 | -0,18% | 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 |
| 22.05.2025 | 4,53 | 4,62 | 4,21 | 4,27 | -0,47% | 204.321,00 |
| 21.05.2025 | 4,60 | 4,60 | 4,21 | 4,29 | -7,34% | 83.225,00 |
| 20.05.2025 | 4,34 | 4,69 | 4,29 | 4,63 | 6,44% | 168.091,00 |
| 19.05.2025 | 4,06 | 4,85 | 4,06 | 4,35 | 8,75% | 277.334,00 |
| 16.05.2025 | 3,96 | 4,49 | 3,95 | 4,00 | 3,36% | 119.814,00 |
| 15.05.2025 | 3,62 | 4,13 | 3,62 | 3,87 | 7,20% | 78.061,00 |
| 14.05.2025 | 4,10 | 4,19 | 3,56 | 3,61 | -8,84% | 73.224,00 |
| 13.05.2025 | 4,16 | 4,38 | 3,81 | 3,96 | -3,88% | 96.416,00 |
| 12.05.2025 | 4,05 | 4,20 | 4,04 | 4,12 | 2,23% | 83.300,00 |
| 09.05.2025 | 3,87 | 4,03 | 3,76 | 4,03 | 6,61% | 94.576,00 |
| 08.05.2025 | 3,73 | 3,85 | 3,73 | 3,78 | 1,34% | 34.231,00 |
| 07.05.2025 | 3,70 | 3,80 | 3,68 | 3,73 | 2,19% | 31.782,00 |
| 06.05.2025 | 3,55 | 3,66 | 3,53 | 3,65 | 1,11% | 28.006,00 |
| 05.05.2025 | 3,45 | 3,64 | 3,45 | 3,61 | 2,27% | 63.117,00 |
| 02.05.2025 | 3,57 | 3,75 | 3,42 | 3,53 | 2,47% | 63.355,00 |
| 01.05.2025 | 3,50 | 3,63 | 3,40 | 3,45 | -0,72% | 79.485,00 |
| 30.04.2025 | 3,44 | 3,50 | 3,36 | 3,47 | 1,46% | 35.030,00 |
| 29.04.2025 | 3,43 | 3,53 | 3,29 | 3,42 | -0,87% | 60.333,00 |
| 28.04.2025 | 3,49 | 3,59 | 3,37 | 3,45 | -0,86% | 47.711,00 |
| 25.04.2025 | 3,53 | 3,60 | 3,36 | 3,48 | -5,69% | 52.220,00 |
| 24.04.2025 | 3,55 | 3,77 | 3,39 | 3,69 | 0,27% | 120.608,00 |
| 23.04.2025 | 3,70 | 3,70 | 3,35 | 3,68 | 3,66% | 51.382,00 |
| 22.04.2025 | 3,70 | 3,75 | 3,43 | 3,55 | -0,84% | 92.678,00 |
| 21.04.2025 | 3,35 | 3,66 | 3,17 | 3,58 | 6,87% | 184.129,00 |
| 17.04.2025 | 3,25 | 3,38 | 3,04 | 3,35 | 3,40% | 162.020,00 |
| 16.04.2025 | 2,93 | 3,25 | 2,91 | 3,24 | 8,00% | 37.291,00 |
| 15.04.2025 | 3,01 | 3,02 | 2,97 | 3,00 | 0,33% | 20.395,00 |
| 14.04.2025 | 2,96 | 3,02 | 2,83 | 2,99 | -1,32% | 20.486,00 |
| 11.04.2025 | 3,00 | 3,04 | 2,93 | 3,03 | 1,00% | 17.127,00 |
| 10.04.2025 | 2,99 | 3,01 | 2,93 | 3,00 | 1,69% | 19.678,00 |
| 09.04.2025 | 2,72 | 2,98 | 2,58 | 2,95 | 6,69% | 17.226,00 |
| 08.04.2025 | 2,72 | 2,91 | 2,72 | 2,77 | 7,17% | 31.609,00 |
| 07.04.2025 | 2,53 | 2,70 | 2,42 | 2,58 | -5,32% | 82.111,00 |
| 04.04.2025 | 2,64 | 2,84 | 2,62 | 2,73 | -1,27% | 10.719,00 |
| 03.04.2025 | 3,03 | 3,03 | 2,72 | 2,76 | -8,00% | 18.446,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,94 | 3,00 | 1,01% | 17.353,00 |
| 01.04.2025 | 3,05 | 3,06 | 2,84 | 2,97 | -1,33% | 51.818,00 |
| 31.03.2025 | 2,90 | 3,16 | 2,70 | 3,01 | 5,61% | 110.885,00 |
| 28.03.2025 | 2,84 | 2,94 | 2,76 | 2,85 | 1,42% | 26.322,00 |
| 27.03.2025 | 2,69 | 2,84 | 2,69 | 2,81 | 2,48% | 12.116,00 |
| 26.03.2025 | 2,78 | 2,80 | 2,72 | 2,74 | -1,72% | 16.793,00 |
| 25.03.2025 | 2,56 | 2,79 | 2,56 | 2,79 | 3,72% | 10.427,00 |
| 24.03.2025 | 2,62 | 2,69 | 2,58 | 2,69 | 1,51% | 12.542,00 |
| 21.03.2025 | 2,51 | 2,76 | 2,50 | 2,65 | 0,38% | 27.829,00 |
| 20.03.2025 | 2,49 | 2,71 | 2,46 | 2,64 | 3,53% | 28.215,00 |
| 19.03.2025 | 2,32 | 2,55 | 2,32 | 2,55 | 6,25% | 7.882,00 |
| 18.03.2025 | 2,44 | 2,45 | 2,40 | 2,40 | 0,84% | 4.437,00 |
| 17.03.2025 | 2,39 | 2,39 | 2,33 | 2,38 | 0,42% | 1.991,00 |
| 14.03.2025 | 2,39 | 2,39 | 2,34 | 2,37 | -1,25% | 3.778,00 |
| 13.03.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 1,27% | 2.187,00 |
| 12.03.2025 | 2,15 | 2,49 | 2,15 | 2,37 | 6,76% | 22.011,00 |
| 11.03.2025 | 2,20 | 2,40 | 2,08 | 2,22 | -4,31% | 11.282,00 |
| 10.03.2025 | 2,26 | 2,33 | 2,26 | 2,32 | -2,11% | 4.979,00 |
| 07.03.2025 | 2,26 | 2,37 | 2,26 | 2,37 | -0,42% | 10.119,00 |
| 06.03.2025 | 2,38 | 2,39 | 2,15 | 2,38 | -0,42% | 5.201,00 |
| 05.03.2025 | 2,41 | 2,50 | 2,10 | 2,39 | -4,02% | 9.247,00 |
| 04.03.2025 | 2,45 | 2,49 | 2,21 | 2,49 | 1,63% | 16.468,00 |
| 03.03.2025 | 2,64 | 2,64 | 2,44 | 2,45 | -5,77% | 4.221,00 |
| 28.02.2025 | 2,51 | 2,66 | 2,40 | 2,60 | 1,56% | 6.780,00 |
| 27.02.2025 | 2,62 | 2,67 | 2,49 | 2,56 | -2,29% | 24.654,00 |
| 26.02.2025 | 2,51 | 2,62 | 2,40 | 2,62 | 4,38% | 20.620,00 |
| 25.02.2025 | 2,57 | 2,63 | 2,49 | 2,51 | -5,99% | 20.013,00 |
| 24.02.2025 | 2,60 | 2,79 | 2,56 | 2,67 | -1,11% | 30.779,00 |
| 21.02.2025 | 2,80 | 2,80 | 2,65 | 2,70 | -3,23% | 2.755,00 |
| 20.02.2025 | 2,80 | 2,83 | 2,70 | 2,79 | -1,41% | 5.175,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -0,35% | 5.199,00 |
| 18.02.2025 | 2,81 | 2,95 | 2,81 | 2,84 | -0,70% | 8.611,00 |
| 14.02.2025 | 2,80 | 2,99 | 2,79 | 2,86 | 4,00% | 13.551,00 |
| 13.02.2025 | 2,71 | 2,76 | 2,63 | 2,75 | 3,00% | 5.021,00 |
| 12.02.2025 | 2,55 | 2,73 | 2,51 | 2,67 | 1,52% | 20.808,00 |
| 11.02.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -3,31% | 14.948,00 |
| 10.02.2025 | 2,74 | 2,74 | 2,63 | 2,72 | 0,37% | 11.787,00 |
| 07.02.2025 | 2,78 | 2,78 | 2,67 | 2,71 | -1,09% | 3.162,00 |
| 06.02.2025 | 2,81 | 2,84 | 2,61 | 2,74 | -3,52% | 36.766,00 |
| 05.02.2025 | 2,79 | 2,85 | 2,75 | 2,84 | 0,71% | 18.099,00 |
| 04.02.2025 | 2,81 | 2,88 | 2,74 | 2,82 | -1,05% | 13.739,00 |
| 03.02.2025 | 2,88 | 2,89 | 2,70 | 2,85 | -2,73% | 17.450,00 |
| 31.01.2025 | 2,93 | 3,00 | 2,92 | 2,93 | -1,35% | 4.927,00 |
| 30.01.2025 | 2,95 | 3,06 | 2,86 | 2,97 | -0,67% | 9.472,00 |
| 29.01.2025 | 3,10 | 3,14 | 2,99 | 2,99 | -2,29% | 4.501,00 |
| 28.01.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 2,68% | 9.506,00 |
| 27.01.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -2,93% | 4.633,00 |
| 24.01.2025 | 3,09 | 3,09 | 2,99 | 3,07 | 0,00% | 26.647,00 |
| 23.01.2025 | 3,02 | 3,09 | 3,02 | 3,07 | 3,02% | 20.267,00 |
| 22.01.2025 | 3,08 | 3,10 | 2,98 | 2,98 | -3,56% | 8.135,00 |
| 21.01.2025 | 3,09 | 3,12 | 3,00 | 3,09 | 2,66% | 18.456,00 |
| 17.01.2025 | 2,94 | 3,09 | 2,86 | 3,01 | 1,01% | 27.569,00 |
| 16.01.2025 | 2,99 | 2,99 | 2,86 | 2,98 | 3,47% | 10.378,00 |
| 15.01.2025 | 2,76 | 2,88 | 2,76 | 2,88 | 1,05% | 14.197,00 |
| 14.01.2025 | 2,94 | 2,94 | 2,76 | 2,85 | -3,06% | 28.238,00 |