2,070$
-0,96%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,06 | 2,09 | 2,00 | 2,01 | -3,83% | 50.194,00 |
| 13.10.2026 | 2,14 | 2,16 | 2,07 | 2,09 | -3,24% | 11.265,00 |
| 12.10.2026 | 2,20 | 2,23 | 2,12 | 2,16 | -4,42% | 33.859,00 |
| 09.10.2026 | 2,22 | 2,31 | 2,17 | 2,26 | 0,89% | 25.874,00 |
| 08.10.2026 | 2,17 | 2,24 | 2,17 | 2,24 | 3,23% | 7.117,00 |
| 07.10.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -2,25% | 10.546,00 |
| 06.10.2026 | 2,24 | 2,26 | 2,21 | 2,22 | -1,68% | 6.291,00 |
| 05.10.2026 | 2,28 | 2,32 | 2,21 | 2,26 | 2,64% | 65.322,00 |
| 02.10.2026 | 2,18 | 2,25 | 2,14 | 2,20 | 0,92% | 23.043,00 |
| 01.10.2026 | 2,14 | 2,23 | 2,14 | 2,18 | 0,93% | 8.202,00 |
| 30.09.2026 | 2,15 | 2,20 | 2,11 | 2,16 | 0,47% | 23.528,00 |
| 29.09.2026 | 2,22 | 2,27 | 2,15 | 2,15 | -4,02% | 40.513,00 |
| 28.09.2026 | 2,21 | 2,30 | 2,16 | 2,24 | 1,82% | 39.511,00 |
| 25.09.2026 | 2,23 | 2,26 | 2,16 | 2,20 | -1,35% | 29.841,00 |
| 24.09.2026 | 2,15 | 2,35 | 2,15 | 2,23 | 2,29% | 42.262,00 |
| 23.09.2026 | 2,02 | 2,24 | 2,00 | 2,18 | 7,92% | 51.817,00 |
| 22.09.2026 | 2,22 | 2,22 | 2,02 | 2,02 | -8,60% | 74.146,00 |
| 21.09.2026 | 2,37 | 2,37 | 2,21 | 2,21 | -7,53% | 20.409,00 |
| 18.09.2026 | 2,30 | 2,40 | 2,27 | 2,39 | 3,91% | 58.997,00 |
| 17.09.2026 | 2,30 | 2,33 | 2,28 | 2,30 | -0,43% | 10.262,00 |
| 16.09.2026 | 2,38 | 2,39 | 2,29 | 2,31 | -3,75% | 19.073,00 |
| 15.09.2026 | 2,50 | 2,50 | 2,39 | 2,40 | -4,38% | 20.536,00 |
| 14.09.2026 | 2,67 | 2,68 | 2,46 | 2,51 | -7,04% | 75.681,00 |
| 11.09.2026 | 2,73 | 2,75 | 2,62 | 2,70 | -0,37% | 56.190,00 |
| 10.09.2026 | 2,54 | 2,73 | 2,54 | 2,71 | 4,43% | 32.623,00 |
| 09.09.2026 | 2,59 | 2,65 | 2,55 | 2,60 | -0,57% | 26.026,00 |
| 08.09.2026 | 2,54 | 2,75 | 2,50 | 2,61 | 3,16% | 144.394,00 |
| 04.09.2026 | 2,45 | 2,61 | 2,45 | 2,53 | 3,27% | 102.659,00 |
| 03.09.2026 | 2,47 | 2,55 | 2,43 | 2,45 | -0,41% | 60.955,00 |
| 02.09.2026 | 2,50 | 2,63 | 2,44 | 2,46 | -1,80% | 182.564,00 |
| 01.09.2026 | 2,22 | 2,53 | 2,14 | 2,51 | 12,84% | 184.677,00 |
| 31.08.2026 | 2,16 | 2,29 | 2,16 | 2,22 | 1,37% | 226.310,00 |
| 28.08.2026 | 1,98 | 2,29 | 1,98 | 2,19 | 11,45% | 1.270.690,00 |
| 27.08.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -2,72% | 34.502,00 |
| 26.08.2026 | 2,09 | 2,09 | 2,00 | 2,02 | -2,42% | 24.063,00 |
| 25.08.2026 | 2,09 | 2,10 | 2,02 | 2,07 | -1,90% | 23.228,00 |
| 24.08.2026 | 2,06 | 2,15 | 2,05 | 2,11 | 3,94% | 80.298,00 |
| 21.08.2026 | 2,06 | 2,10 | 1,97 | 2,03 | -3,33% | 73.342,00 |
| 20.08.2026 | 2,08 | 2,11 | 2,04 | 2,10 | 3,96% | 80.365,00 |
| 19.08.2026 | 2,04 | 2,07 | 1,91 | 2,02 | -0,98% | 69.625,00 |
| 18.08.2026 | 2,14 | 2,14 | 1,90 | 2,04 | 5,15% | 776.013,00 |
| 17.08.2026 | 1,94 | 1,97 | 1,91 | 1,94 | 1,04% | 53.051,00 |
| 14.08.2026 | 1,88 | 1,97 | 1,86 | 1,92 | 1,05% | 26.334,00 |
| 13.08.2026 | 1,77 | 1,99 | 1,77 | 1,90 | 9,83% | 109.870,00 |
| 12.08.2026 | 1,82 | 1,82 | 1,71 | 1,73 | 2,98% | 45.355,00 |
| 11.08.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,59% | 6.704,00 |
| 10.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,01% | 1.322,00 |
| 07.08.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 0,60% | 5.801,00 |
| 06.08.2026 | 1,61 | 1,68 | 1,60 | 1,66 | 3,11% | 18.851,00 |
| 05.08.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,00% | 6.432,00 |
| 04.08.2026 | 1,66 | 1,68 | 1,61 | 1,61 | -4,73% | 22.774,00 |
| 03.08.2026 | 1,64 | 1,70 | 1,64 | 1,69 | 3,68% | 8.066,00 |
| 31.07.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,62% | 6.353,00 |
| 30.07.2026 | 1,59 | 1,63 | 1,59 | 1,62 | 0,00% | 6.434,00 |
| 29.07.2026 | 1,59 | 1,64 | 1,59 | 1,62 | 0,62% | 8.491,00 |
| 28.07.2026 | 1,65 | 1,66 | 1,53 | 1,61 | -3,01% | 22.546,00 |
| 27.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | 0,00% | 32.014,00 |
| 24.07.2026 | 1,75 | 1,75 | 1,65 | 1,66 | -2,92% | 25.596,00 |
| 23.07.2026 | 1,65 | 1,72 | 1,65 | 1,71 | 3,64% | 61.721,00 |
| 22.07.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 16.438,00 |
| 21.07.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,30% | 5.288,00 |
| 20.07.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -0,89% | 4.719,00 |
| 17.07.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 22.022,00 |
| 16.07.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -1,79% | 35.202,00 |
| 15.07.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | 7.523,00 |
| 14.07.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 1,21% | 6.381,00 |
| 13.07.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -2,37% | 8.239,00 |
| 10.07.2026 | 1,70 | 1,71 | 1,65 | 1,69 | -1,74% | 8.005,00 |
| 09.07.2026 | 1,67 | 1,75 | 1,66 | 1,72 | 4,24% | 29.770,00 |
| 08.07.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,60% | 16.407,00 |
| 07.07.2026 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | 20.919,00 |
| 06.07.2026 | 1,70 | 1,71 | 1,67 | 1,69 | 0,00% | 10.853,00 |
| 02.07.2026 | 1,69 | 1,71 | 1,65 | 1,69 | 0,00% | 20.865,00 |
| 01.07.2026 | 1,64 | 1,72 | 1,64 | 1,69 | 1,20% | 23.284,00 |
| 30.06.2026 | 1,68 | 1,68 | 1,61 | 1,67 | -1,18% | 62.739,00 |
| 29.06.2026 | 1,69 | 1,74 | 1,56 | 1,69 | -0,59% | 125.740,00 |
| 26.06.2026 | 1,95 | 1,95 | 1,70 | 1,70 | -12,37% | 1.528.388,00 |
| 25.06.2026 | 1,91 | 1,98 | 1,86 | 1,94 | 1,57% | 73.259,00 |
| 24.06.2026 | 1,88 | 2,05 | 1,86 | 1,91 | 2,14% | 59.916,00 |
| 23.06.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 2,19% | 21.227,00 |
| 22.06.2026 | 1,90 | 1,94 | 1,82 | 1,83 | -4,69% | 26.400,00 |
| 18.06.2026 | 1,99 | 2,00 | 1,91 | 1,92 | -1,54% | 51.785,00 |
| 17.06.2026 | 2,02 | 2,04 | 1,95 | 1,95 | -1,52% | 18.316,00 |
| 16.06.2026 | 1,92 | 1,98 | 1,91 | 1,98 | 4,21% | 11.390,00 |
| 15.06.2026 | 1,81 | 1,94 | 1,81 | 1,90 | 4,40% | 26.773,00 |
| 12.06.2026 | 1,85 | 1,87 | 1,82 | 1,82 | -1,09% | 29.338,00 |
| 11.06.2026 | 1,82 | 1,86 | 1,80 | 1,84 | 2,22% | 28.973,00 |
| 10.06.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 31.906,00 |
| 09.06.2026 | 1,82 | 1,94 | 1,82 | 1,84 | 0,00% | 23.214,00 |
| 08.06.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -1,60% | 25.811,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,82 | 1,87 | -5,08% | 60.780,00 |
| 04.06.2026 | 1,84 | 2,35 | 1,83 | 1,97 | 9,44% | 238.615,00 |
| 03.06.2026 | 1,84 | 1,84 | 1,75 | 1,80 | -1,10% | 33.357,00 |
| 02.06.2026 | 1,83 | 1,88 | 1,79 | 1,82 | -2,15% | 24.681,00 |
| 01.06.2026 | 1,86 | 1,86 | 1,73 | 1,86 | 0,00% | 77.620,00 |
| 29.05.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -2,62% | 45.615,00 |
| 28.05.2026 | 1,85 | 1,93 | 1,83 | 1,91 | 2,14% | 43.898,00 |
| 27.05.2026 | 1,71 | 1,90 | 1,70 | 1,87 | 8,72% | 220.130,00 |
| 26.05.2026 | 1,79 | 1,79 | 1,70 | 1,72 | -3,37% | 61.583,00 |
| 22.05.2026 | 1,88 | 1,89 | 1,78 | 1,78 | -3,26% | 40.213,00 |