44,350$
2,38%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 43,62 | 44,35 | 43,62 | 44,33 | 2,33% | 6.017,00 |
| 27.03.2026 | 43,78 | 44,29 | 42,86 | 43,32 | -1,29% | 4.062,00 |
| 26.03.2026 | 43,58 | 44,29 | 43,08 | 43,89 | 0,33% | 5.590,00 |
| 25.03.2026 | 44,94 | 44,99 | 43,74 | 43,74 | -4,64% | 7.928,00 |
| 24.03.2026 | 44,75 | 46,10 | 44,75 | 45,87 | 1,96% | 26.318,00 |
| 23.03.2026 | 43,95 | 45,10 | 43,40 | 44,99 | 2,53% | 26.866,00 |
| 20.03.2026 | 42,05 | 44,18 | 41,86 | 43,88 | 4,08% | 42.883,00 |
| 19.03.2026 | 41,82 | 42,20 | 41,34 | 42,16 | 1,76% | 31.515,00 |
| 18.03.2026 | 41,01 | 41,43 | 40,68 | 41,43 | 0,34% | 24.602,00 |
| 17.03.2026 | 41,42 | 41,42 | 41,25 | 41,29 | 0,22% | 3.344,00 |
| 16.03.2026 | 41,26 | 41,36 | 41,20 | 41,20 | 0,34% | 2.013,00 |
| 13.03.2026 | 41,36 | 41,52 | 41,06 | 41,06 | -0,70% | 4.067,00 |
| 12.03.2026 | 41,35 | 41,65 | 41,35 | 41,35 | -0,05% | 3.651,00 |
| 11.03.2026 | 42,02 | 42,02 | 41,37 | 41,37 | -0,19% | 3.305,00 |
| 10.03.2026 | 41,95 | 42,08 | 41,35 | 41,45 | -1,57% | 8.693,00 |
| 09.03.2026 | 42,10 | 42,11 | 41,75 | 42,11 | 0,81% | 7.920,00 |
| 06.03.2026 | 42,02 | 42,32 | 41,75 | 41,77 | -0,59% | 6.431,00 |
| 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 |
| 02.01.2026 | 43,62 | 43,62 | 43,45 | 43,50 | -0,30% | 2.889,00 |
| 31.12.2025 | 43,50 | 43,75 | 43,50 | 43,63 | 0,51% | 5.561,00 |
| 30.12.2025 | 43,27 | 43,46 | 43,27 | 43,41 | -0,05% | 3.459,00 |
| 29.12.2025 | 43,62 | 43,62 | 43,42 | 43,43 | -0,41% | 2.924,00 |
| 26.12.2025 | 43,46 | 43,61 | 43,46 | 43,61 | -0,32% | 2.400,00 |
| 24.12.2025 | 43,47 | 43,75 | 43,47 | 43,75 | 0,71% | 1.282,00 |
| 23.12.2025 | 43,99 | 43,99 | 43,28 | 43,44 | -0,18% | 7.083,00 |
| 22.12.2025 | 43,26 | 43,84 | 43,21 | 43,52 | 0,72% | 6.886,00 |
| 19.12.2025 | 44,89 | 44,89 | 42,75 | 43,21 | -3,59% | 39.975,00 |
| 18.12.2025 | 44,66 | 44,95 | 44,66 | 44,82 | -0,38% | 4.117,00 |
| 17.12.2025 | 44,76 | 44,99 | 44,76 | 44,99 | 0,20% | 5.740,00 |
| 16.12.2025 | 44,70 | 44,90 | 44,70 | 44,90 | 0,79% | 5.198,00 |
| 15.12.2025 | 44,50 | 44,70 | 44,20 | 44,55 | -0,11% | 4.962,00 |
| 12.12.2025 | 44,55 | 44,70 | 44,48 | 44,60 | -0,06% | 5.447,00 |
| 11.12.2025 | 44,55 | 44,63 | 44,46 | 44,63 | 0,51% | 3.615,00 |
| 10.12.2025 | 44,40 | 44,70 | 44,40 | 44,40 | 0,18% | 6.621,00 |
| 09.12.2025 | 44,31 | 44,39 | 44,00 | 44,32 | -0,27% | 22.494,00 |
| 08.12.2025 | 44,26 | 44,44 | 44,14 | 44,44 | 0,75% | 26.738,00 |
| 05.12.2025 | 43,89 | 44,33 | 43,89 | 44,11 | -0,27% | 6.256,00 |
| 04.12.2025 | 44,29 | 44,36 | 44,10 | 44,23 | 0,55% | 2.097,00 |
| 03.12.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 0,34% | 1.974,00 |
| 02.12.2025 | 44,01 | 44,01 | 43,84 | 43,84 | -0,41% | 3.083,00 |
| 01.12.2025 | 44,06 | 44,36 | 44,02 | 44,02 | -0,65% | 2.717,00 |
| 28.11.2025 | 44,18 | 44,31 | 44,01 | 44,31 | 0,18% | 3.876,00 |
| 26.11.2025 | 44,17 | 44,52 | 44,17 | 44,23 | -0,74% | 3.871,00 |
| 25.11.2025 | 44,20 | 44,59 | 44,20 | 44,56 | 0,32% | 4.928,00 |
| 24.11.2025 | 44,57 | 44,98 | 44,25 | 44,42 | -1,02% | 5.332,00 |
| 21.11.2025 | 44,25 | 45,00 | 44,25 | 44,88 | 1,47% | 6.655,00 |
| 20.11.2025 | 44,44 | 44,44 | 44,20 | 44,23 | 0,16% | 2.136,00 |
| 19.11.2025 | 44,66 | 44,66 | 44,11 | 44,16 | -1,38% | 4.467,00 |
| 17.11.2025 | 44,86 | 44,90 | 44,66 | 44,78 | 0,02% | 4.802,00 |
| 14.11.2025 | 45,06 | 45,06 | 44,77 | 44,77 | 0,07% | 1.634,00 |
| 13.11.2025 | 44,99 | 45,40 | 44,66 | 44,74 | -0,16% | 5.966,00 |
| 12.11.2025 | 45,45 | 45,48 | 44,81 | 44,81 | -1,04% | 5.309,00 |
| 11.11.2025 | 44,70 | 45,28 | 44,70 | 45,28 | 0,71% | 2.415,00 |
| 10.11.2025 | 45,48 | 46,00 | 44,96 | 44,96 | 0,00% | 2.018,00 |
| 07.11.2025 | 45,38 | 45,53 | 44,90 | 44,96 | 0,02% | 2.969,00 |
| 06.11.2025 | 44,89 | 45,12 | 44,89 | 44,95 | -0,11% | 2.427,00 |
| 05.11.2025 | 44,98 | 45,00 | 44,58 | 45,00 | 2,74% | 3.252,00 |
| 04.11.2025 | 45,00 | 45,00 | 43,80 | 43,80 | -0,90% | 9.960,00 |
| 03.11.2025 | 44,46 | 44,46 | 44,20 | 44,20 | -0,99% | 1.062,00 |
| 31.10.2025 | 44,25 | 44,64 | 44,20 | 44,64 | 1,00% | 2.504,00 |