42,090$
0,72%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,96 | 42,09 | 41,77 | 42,09 | 0,72% | 14.775,00 |
| 06.03.2026 | 42,02 | 42,32 | 41,75 | 41,79 | -0,55% | 1,00 |
| 05.03.2026 | 42,70 | 42,85 | 42,00 | 42,02 | -1,64% | 5.615,00 |
| 04.03.2026 | 42,60 | 42,78 | 42,60 | 42,72 | 0,75% | 5.133,00 |
| 03.03.2026 | 42,60 | 42,66 | 42,40 | 42,40 | -0,66% | 2.474,00 |
| 02.03.2026 | 42,53 | 42,68 | 42,41 | 42,68 | 0,49% | 3.529,00 |
| 27.02.2026 | 42,50 | 42,79 | 42,40 | 42,47 | -0,63% | 6.550,00 |
| 26.02.2026 | 43,13 | 43,13 | 42,60 | 42,74 | -0,07% | 3.376,00 |
| 25.02.2026 | 42,72 | 42,83 | 42,68 | 42,77 | 0,14% | 5.625,00 |
| 24.02.2026 | 43,04 | 43,04 | 42,69 | 42,71 | -0,07% | 2.127,00 |
| 23.02.2026 | 43,29 | 43,31 | 42,40 | 42,74 | -1,88% | 17.661,00 |
| 20.02.2026 | 43,50 | 43,94 | 43,40 | 43,56 | -0,23% | 7.214,00 |
| 19.02.2026 | 43,63 | 43,67 | 43,52 | 43,66 | -0,34% | 2.204,00 |
| 18.02.2026 | 43,74 | 43,82 | 43,74 | 43,81 | -0,18% | 2.867,00 |
| 17.02.2026 | 43,84 | 44,15 | 43,84 | 43,89 | -0,93% | 2.746,00 |
| 13.02.2026 | 43,85 | 44,37 | 43,79 | 44,30 | 1,35% | 9.504,00 |
| 12.02.2026 | 44,29 | 44,29 | 43,71 | 43,71 | -0,11% | 4.141,00 |
| 11.02.2026 | 44,37 | 44,37 | 43,76 | 43,76 | -1,37% | 5.485,00 |
| 10.02.2026 | 43,96 | 44,38 | 43,96 | 44,37 | 0,66% | 5.308,00 |
| 09.02.2026 | 44,07 | 44,21 | 43,94 | 44,08 | -0,16% | 4.088,00 |
| 06.02.2026 | 44,45 | 44,45 | 44,15 | 44,15 | -0,11% | 4.032,00 |
| 05.02.2026 | 44,10 | 44,20 | 43,98 | 44,20 | 0,91% | 2.002,00 |
| 04.02.2026 | 44,12 | 44,45 | 43,80 | 43,80 | -1,02% | 5.854,00 |
| 03.02.2026 | 43,91 | 44,25 | 43,90 | 44,25 | 0,55% | 7.186,00 |
| 02.02.2026 | 43,90 | 44,01 | 43,90 | 44,01 | 0,25% | 6.271,00 |
| 30.01.2026 | 43,87 | 44,01 | 43,87 | 43,90 | -0,20% | 9.308,00 |
| 28.01.2026 | 44,10 | 44,10 | 43,82 | 43,99 | 0,05% | 2.875,00 |
| 27.01.2026 | 44,19 | 44,19 | 43,82 | 43,97 | -0,11% | 3.286,00 |
| 26.01.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -0,83% | 1.389,00 |
| 23.01.2026 | 44,50 | 44,50 | 44,28 | 44,39 | -0,11% | 2.378,00 |
| 22.01.2026 | 44,34 | 44,44 | 44,13 | 44,44 | 0,27% | 2.216,00 |
| 21.01.2026 | 44,26 | 44,35 | 44,20 | 44,32 | 0,93% | 6.289,00 |
| 20.01.2026 | 44,08 | 44,11 | 43,91 | 43,91 | -0,18% | 2.730,00 |
| 16.01.2026 | 43,95 | 44,24 | 43,95 | 43,99 | 0,21% | 14.170,00 |
| 15.01.2026 | 43,74 | 43,90 | 43,74 | 43,90 | 0,25% | 6.681,00 |
| 14.01.2026 | 43,76 | 43,83 | 43,75 | 43,79 | -0,09% | 10.784,00 |
| 13.01.2026 | 43,50 | 43,84 | 43,50 | 43,83 | -0,05% | 9.504,00 |
| 12.01.2026 | 43,74 | 43,87 | 43,74 | 43,85 | 0,34% | 2.776,00 |
| 09.01.2026 | 43,67 | 43,70 | 43,66 | 43,70 | 0,28% | 3.113,00 |
| 08.01.2026 | 43,16 | 43,58 | 43,16 | 43,58 | 1,09% | 8.906,00 |
| 07.01.2026 | 43,36 | 43,36 | 43,11 | 43,11 | -0,92% | 1.911,00 |
| 06.01.2026 | 43,57 | 43,57 | 43,31 | 43,51 | -0,16% | 3.441,00 |
| 05.01.2026 | 43,50 | 43,70 | 43,50 | 43,58 | 0,18% | 2.569,00 |