51,000$
-1,72%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 50,83 | 51,01 | 50,83 | 50,98 | -1,75% | 790,00 |
| 28.03.2025 | 51,01 | 51,89 | 50,21 | 51,89 | 1,66% | 2.413,00 |
| 27.03.2025 | 51,10 | 51,10 | 51,04 | 51,04 | -0,50% | 516,00 |
| 26.03.2025 | 50,97 | 51,30 | 50,94 | 51,30 | 0,59% | 10.679,00 |
| 24.03.2025 | 51,19 | 51,30 | 51,00 | 51,00 | -0,58% | 992,00 |
| 21.03.2025 | 50,53 | 51,30 | 50,22 | 51,30 | 0,96% | 1.763,00 |
| 20.03.2025 | 50,90 | 51,20 | 50,56 | 50,81 | 0,49% | 2.879,00 |
| 19.03.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -1,83% | 673,00 |
| 18.03.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -0,94% | 806,00 |
| 17.03.2025 | 51,37 | 51,99 | 51,37 | 51,99 | 1,56% | 1.236,00 |
| 14.03.2025 | 51,30 | 51,30 | 51,19 | 51,19 | -0,70% | 865,00 |
| 13.03.2025 | 49,67 | 51,55 | 49,56 | 51,55 | 5,08% | 3.446,00 |
| 12.03.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,61% | 372,00 |
| 11.03.2025 | 49,50 | 49,68 | 49,36 | 49,36 | 0,00% | 1.958,00 |
| 10.03.2025 | 50,10 | 50,68 | 49,36 | 49,36 | -0,74% | 2.059,00 |
| 07.03.2025 | 50,11 | 50,11 | 49,73 | 49,73 | -1,29% | 1.289,00 |
| 06.03.2025 | 48,78 | 50,38 | 48,78 | 50,38 | -2,80% | 1.300,00 |
| 05.03.2025 | 51,83 | 51,83 | 51,83 | 51,83 | 5,35% | 119,00 |
| 04.03.2025 | 49,69 | 49,86 | 49,11 | 49,20 | -2,52% | 1.690,00 |
| 03.03.2025 | 50,47 | 51,21 | 50,47 | 50,47 | -2,92% | 320,00 |
| 28.02.2025 | 50,30 | 51,99 | 48,82 | 51,99 | 2,54% | 150,00 |
| 27.02.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,40% | 859,00 |
| 26.02.2025 | 50,00 | 50,90 | 48,75 | 50,00 | 0,81% | 3.362,00 |
| 25.02.2025 | 49,79 | 50,01 | 49,10 | 49,60 | 0,10% | 2.947,00 |
| 24.02.2025 | 50,25 | 50,25 | 49,55 | 49,55 | -3,09% | 1.609,00 |
| 21.02.2025 | 51,13 | 51,13 | 51,13 | 51,13 | 1,13% | 10,00 |
| 20.02.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -0,20% | 669,00 |
| 19.02.2025 | 50,89 | 50,89 | 50,66 | 50,66 | -0,49% | 1.937,00 |
| 18.02.2025 | 51,75 | 51,99 | 50,91 | 50,91 | -1,70% | 1.215,00 |
| 14.02.2025 | 51,20 | 52,13 | 51,20 | 51,79 | 1,15% | 1.428,00 |
| 13.02.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,02% | 312,00 |
| 12.02.2025 | 51,21 | 51,21 | 51,21 | 51,21 | -0,12% | 408,00 |
| 11.02.2025 | 51,31 | 51,55 | 51,27 | 51,27 | -0,08% | 1.181,00 |
| 10.02.2025 | 51,31 | 51,31 | 51,31 | 51,31 | -0,52% | 531,00 |
| 07.02.2025 | 52,00 | 52,00 | 51,25 | 51,58 | -0,90% | 1.202,00 |
| 06.02.2025 | 52,06 | 52,06 | 52,05 | 52,05 | -0,02% | 1.796,00 |
| 05.02.2025 | 52,75 | 52,75 | 52,06 | 52,06 | -0,38% | 918,00 |
| 04.02.2025 | 52,06 | 52,26 | 52,05 | 52,26 | 0,40% | 1.487,00 |
| 03.02.2025 | 52,07 | 52,50 | 52,05 | 52,05 | -1,53% | 1.151,00 |
| 31.01.2025 | 52,10 | 52,86 | 52,10 | 52,86 | 0,21% | 658,00 |
| 30.01.2025 | 53,45 | 53,45 | 52,61 | 52,75 | -0,09% | 112,00 |
| 29.01.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,04% | 538,00 |
| 28.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,08% | 185,00 |
| 27.01.2025 | 52,66 | 54,20 | 52,66 | 52,74 | 0,23% | 1.229,00 |
| 24.01.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -0,74% | 618,00 |
| 23.01.2025 | 54,69 | 54,69 | 53,01 | 53,01 | 1,20% | 2.110,00 |
| 22.01.2025 | 52,37 | 52,70 | 52,37 | 52,38 | -1,62% | 3.628,00 |
| 21.01.2025 | 53,06 | 53,24 | 53,06 | 53,24 | -0,17% | 1.260,00 |
| 17.01.2025 | 53,20 | 53,33 | 53,20 | 53,33 | -1,19% | 2.293,00 |
| 16.01.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 1,08% | 386,00 |
| 15.01.2025 | 53,49 | 53,49 | 53,40 | 53,40 | -0,45% | 1.296,00 |
| 14.01.2025 | 53,90 | 54,26 | 53,64 | 53,64 | 0,79% | 1.050,00 |
| 13.01.2025 | 54,00 | 54,00 | 53,22 | 53,22 | -0,19% | 467,00 |
| 10.01.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,07% | 348,00 |
| 08.01.2025 | 53,10 | 55,00 | 53,10 | 53,36 | 0,28% | 3.029,00 |
| 07.01.2025 | 53,30 | 54,75 | 52,33 | 53,21 | -0,58% | 1.389,00 |
| 06.01.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,34% | 151,00 |
| 03.01.2025 | 53,99 | 54,21 | 53,25 | 53,34 | -2,98% | 902,00 |
| 02.01.2025 | 52,42 | 54,98 | 52,35 | 54,98 | 4,43% | 1.073,00 |
| 31.12.2024 | 52,31 | 54,77 | 52,31 | 52,65 | 0,08% | 8.389,00 |
| 30.12.2024 | 52,32 | 54,95 | 52,32 | 52,61 | -0,06% | 4.613,00 |
| 27.12.2024 | 52,10 | 54,00 | 52,02 | 52,64 | -1,85% | 2.916,00 |
| 26.12.2024 | 55,00 | 55,00 | 53,03 | 53,63 | -4,23% | 2.340,00 |
| 24.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,36% | 166,00 |
| 23.12.2024 | 54,71 | 54,71 | 54,71 | 54,71 | -0,53% | 431,00 |
| 20.12.2024 | 52,50 | 55,85 | 52,00 | 55,00 | 3,99% | 28.651,00 |
| 19.12.2024 | 52,12 | 54,31 | 51,81 | 52,89 | 1,50% | 8.951,00 |
| 18.12.2024 | 53,52 | 54,25 | 52,11 | 52,11 | -1,19% | 2.754,00 |
| 17.12.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,01% | 675,00 |
| 16.12.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -2,04% | 548,00 |
| 13.12.2024 | 54,39 | 54,39 | 54,39 | 54,39 | -0,07% | 450,00 |
| 12.12.2024 | 53,64 | 54,43 | 53,64 | 54,43 | -0,13% | 778,00 |
| 11.12.2024 | 54,09 | 54,50 | 54,09 | 54,50 | 0,00% | 548,00 |
| 10.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,75% | 398,00 |
| 09.12.2024 | 53,79 | 53,79 | 53,04 | 53,04 | -2,41% | 1.492,00 |
| 06.12.2024 | 54,40 | 54,50 | 54,28 | 54,35 | -0,28% | 1.969,00 |
| 04.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,04% | 1.110,00 |
| 02.12.2024 | 54,50 | 54,50 | 54,48 | 54,48 | -0,04% | 590,00 |
| 29.11.2024 | 54,72 | 54,72 | 54,50 | 54,50 | 1,87% | 451,00 |
| 26.11.2024 | 53,98 | 54,00 | 52,45 | 53,50 | -0,13% | 1.572,00 |
| 25.11.2024 | 53,00 | 53,57 | 53,00 | 53,57 | 0,13% | 843,00 |
| 21.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,31% | 24,00 |
| 20.11.2024 | 54,74 | 54,74 | 52,81 | 52,81 | -2,20% | 1.906,00 |
| 19.11.2024 | 54,17 | 54,51 | 53,01 | 54,00 | 0,00% | 4.199,00 |
| 18.11.2024 | 54,56 | 54,70 | 54,00 | 54,00 | -1,37% | 1.584,00 |
| 15.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 1,48% | 855,00 |
| 14.11.2024 | 54,00 | 54,00 | 53,95 | 53,95 | -1,01% | 1.058,00 |
| 13.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | 1.295,00 |
| 12.11.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 3,21% | 123,00 |
| 11.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,89% | 1.633,00 |
| 08.11.2024 | 52,75 | 53,03 | 52,53 | 52,53 | -1,81% | 1.626,00 |
| 07.11.2024 | 51,83 | 53,50 | 51,83 | 53,50 | 0,47% | 18,00 |
| 06.11.2024 | 53,55 | 53,55 | 53,25 | 53,25 | -0,50% | 1.081,00 |
| 05.11.2024 | 52,79 | 53,65 | 52,65 | 53,52 | 0,04% | 3.632,00 |
| 04.11.2024 | 53,05 | 54,00 | 53,05 | 53,50 | -2,07% | 1.960,00 |
| 01.11.2024 | 54,13 | 54,63 | 52,00 | 54,63 | 2,65% | 1.954,00 |
| 31.10.2024 | 52,70 | 53,24 | 50,30 | 53,22 | -0,12% | 349,00 |
| 30.10.2024 | 53,05 | 53,28 | 52,35 | 53,28 | -0,91% | 1.443,00 |
| 29.10.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -0,44% | 615,00 |
| 28.10.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 0,81% | 570,00 |