50,000$
-0,12%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.05.2025 | 50,38 | 50,38 | 49,85 | 49,99 | -0,14% | 4.064,00 |
29.05.2025 | 50,22 | 50,55 | 50,01 | 50,06 | 0,12% | 5.684,00 |
28.05.2025 | 50,44 | 50,44 | 50,00 | 50,00 | -0,75% | 2.697,00 |
27.05.2025 | 50,47 | 50,47 | 50,16 | 50,38 | 0,26% | 6.386,00 |
23.05.2025 | 50,65 | 50,65 | 50,25 | 50,25 | -1,06% | 3.777,00 |
22.05.2025 | 50,41 | 50,79 | 50,41 | 50,79 | 0,30% | 2.783,00 |
21.05.2025 | 50,03 | 50,85 | 50,03 | 50,64 | 0,16% | 3.324,00 |
20.05.2025 | 50,59 | 50,60 | 50,52 | 50,56 | 0,12% | 1.697,00 |
19.05.2025 | 50,83 | 50,83 | 49,00 | 50,50 | -0,39% | 7.029,00 |
16.05.2025 | 51,43 | 51,43 | 50,69 | 50,70 | 0,20% | 2.882,00 |
15.05.2025 | 51,45 | 51,45 | 50,60 | 50,60 | -1,36% | 1.929,00 |
14.05.2025 | 50,64 | 51,70 | 50,44 | 51,30 | 2,19% | 20.977,00 |
13.05.2025 | 50,55 | 50,79 | 50,20 | 50,20 | -0,57% | 4.825,00 |
12.05.2025 | 50,49 | 50,50 | 50,20 | 50,49 | 1,16% | 2.933,00 |
09.05.2025 | 49,93 | 50,29 | 49,91 | 49,91 | -0,97% | 267,00 |
08.05.2025 | 50,82 | 50,94 | 50,19 | 50,40 | -0,34% | 5.160,00 |
07.05.2025 | 50,68 | 50,68 | 50,57 | 50,57 | 0,61% | 1.376,00 |
06.05.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -1,87% | 546,00 |
05.05.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,21% | 1.501,00 |
02.05.2025 | 50,98 | 51,33 | 50,61 | 51,33 | 1,10% | 4.338,00 |
01.05.2025 | 50,77 | 50,77 | 50,77 | 50,77 | 0,02% | 110,00 |
30.04.2025 | 51,31 | 51,31 | 50,56 | 50,76 | -1,30% | 3.950,00 |
29.04.2025 | 51,39 | 51,54 | 50,93 | 51,43 | -0,02% | 7.209,00 |
28.04.2025 | 50,53 | 51,44 | 50,53 | 51,44 | 0,90% | 2.921,00 |
25.04.2025 | 51,13 | 51,14 | 50,98 | 50,98 | -0,31% | 4.635,00 |
24.04.2025 | 51,23 | 51,23 | 50,81 | 51,14 | 1,11% | 4.949,00 |
23.04.2025 | 50,93 | 51,99 | 50,58 | 50,58 | -0,57% | 16.675,00 |
22.04.2025 | 49,93 | 50,93 | 49,93 | 50,87 | 1,86% | 8.680,00 |
17.04.2025 | 49,70 | 49,94 | 49,70 | 49,94 | 0,93% | 3.415,00 |
16.04.2025 | 49,67 | 49,67 | 49,48 | 49,48 | -0,22% | 1.877,00 |
15.04.2025 | 49,73 | 49,94 | 49,59 | 49,59 | -0,54% | 2.525,00 |
14.04.2025 | 50,00 | 50,26 | 49,86 | 49,86 | -0,74% | 2.213,00 |
11.04.2025 | 50,00 | 50,23 | 50,00 | 50,23 | -0,20% | 1.540,00 |
10.04.2025 | 48,00 | 50,89 | 48,00 | 50,33 | -0,12% | 1.800,00 |
09.04.2025 | 49,69 | 50,53 | 49,55 | 50,39 | 1,31% | 7.794,00 |
08.04.2025 | 50,18 | 50,18 | 49,74 | 49,74 | 1,26% | 2.119,00 |
07.04.2025 | 47,18 | 49,39 | 47,18 | 49,12 | -0,06% | 2.606,00 |
04.04.2025 | 49,25 | 49,25 | 48,30 | 49,15 | -3,40% | 4.219,00 |
03.04.2025 | 50,46 | 50,88 | 50,09 | 50,88 | -1,34% | 1.860,00 |
02.04.2025 | 50,81 | 51,90 | 50,81 | 51,57 | 1,82% | 2.208,00 |
01.04.2025 | 50,73 | 50,73 | 50,65 | 50,65 | -0,65% | 2.785,00 |
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 |