44,890$
-0,55%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 45,00 | 45,06 | 44,69 | 45,06 | -0,18% | 3.537,00 |
| 23.07.2026 | 44,85 | 45,41 | 44,18 | 45,14 | -0,40% | 7.195,00 |
| 22.07.2026 | 43,75 | 45,32 | 43,75 | 45,32 | 3,15% | 11.391,00 |
| 21.07.2026 | 45,55 | 45,55 | 43,50 | 43,93 | -4,12% | 6.339,00 |
| 20.07.2026 | 47,08 | 47,08 | 45,41 | 45,82 | -2,26% | 5.820,00 |
| 17.07.2026 | 47,30 | 48,07 | 46,17 | 46,88 | -0,89% | 6.858,00 |
| 16.07.2026 | 44,24 | 47,70 | 44,24 | 47,30 | 0,64% | 9.767,00 |
| 15.07.2026 | 46,82 | 48,00 | 46,53 | 47,00 | 1,29% | 28.664,00 |
| 14.07.2026 | 46,70 | 47,85 | 45,02 | 46,40 | 0,57% | 30.455,00 |
| 13.07.2026 | 44,36 | 46,14 | 44,30 | 46,14 | 4,52% | 37.755,00 |
| 10.07.2026 | 43,65 | 44,56 | 43,00 | 44,14 | 1,99% | 10.694,00 |
| 09.07.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,56% | 3,00 |
| 08.07.2026 | 44,00 | 44,00 | 42,65 | 43,04 | -2,93% | 11.956,00 |
| 07.07.2026 | 43,60 | 44,34 | 43,60 | 44,34 | -0,74% | 1.271,00 |
| 06.07.2026 | 44,67 | 44,67 | 43,72 | 44,67 | 0,00% | 2.147,00 |
| 02.07.2026 | 44,03 | 44,76 | 44,03 | 44,67 | 0,04% | 6.218,00 |
| 01.07.2026 | 43,20 | 44,65 | 43,20 | 44,65 | 3,79% | 6.374,00 |
| 30.06.2026 | 42,60 | 43,05 | 42,52 | 43,02 | -0,91% | 11.771,00 |
| 29.06.2026 | 43,35 | 43,59 | 42,81 | 43,42 | 0,15% | 4.760,00 |
| 26.06.2026 | 43,88 | 44,32 | 42,80 | 43,35 | 0,05% | 201.366,00 |
| 25.06.2026 | 43,92 | 44,14 | 42,82 | 43,33 | -1,21% | 12.951,00 |
| 24.06.2026 | 43,57 | 43,97 | 42,91 | 43,86 | 1,46% | 9.943,00 |
| 23.06.2026 | 42,90 | 44,55 | 42,81 | 43,23 | 0,56% | 4.520,00 |
| 22.06.2026 | 43,75 | 43,75 | 42,58 | 42,99 | -1,92% | 6.683,00 |
| 18.06.2026 | 41,28 | 44,50 | 41,28 | 43,83 | 4,46% | 20.297,00 |
| 17.06.2026 | 41,31 | 41,96 | 41,31 | 41,96 | 1,28% | 3.801,00 |
| 16.06.2026 | 42,29 | 42,81 | 41,31 | 41,43 | -2,56% | 16.796,00 |
| 15.06.2026 | 43,53 | 43,53 | 42,52 | 42,52 | -2,54% | 2.190,00 |
| 12.06.2026 | 42,83 | 43,63 | 42,80 | 43,63 | 1,00% | 3.576,00 |
| 11.06.2026 | 42,47 | 43,25 | 42,28 | 43,20 | 1,67% | 4.220,00 |
| 10.06.2026 | 42,09 | 42,49 | 42,09 | 42,49 | 0,45% | 3.788,00 |
| 09.06.2026 | 41,83 | 42,30 | 41,83 | 42,30 | 0,57% | 4.815,00 |
| 08.06.2026 | 42,07 | 42,07 | 42,06 | 42,06 | -0,64% | 5.040,00 |
| 05.06.2026 | 41,66 | 42,57 | 41,66 | 42,33 | 1,05% | 6.811,00 |
| 04.06.2026 | 41,32 | 42,03 | 41,32 | 41,89 | 1,23% | 5.016,00 |
| 03.06.2026 | 41,71 | 42,20 | 41,31 | 41,38 | -1,55% | 11.198,00 |
| 02.06.2026 | 41,71 | 42,16 | 41,71 | 42,03 | 0,77% | 5.715,00 |
| 01.06.2026 | 41,77 | 42,53 | 41,53 | 41,71 | -0,05% | 4.778,00 |
| 29.05.2026 | 42,02 | 42,40 | 41,73 | 41,73 | -3,60% | 9.355,00 |
| 28.05.2026 | 41,61 | 43,29 | 41,61 | 43,29 | 4,06% | 8.966,00 |
| 27.05.2026 | 41,84 | 42,25 | 41,60 | 41,60 | 0,00% | 3.901,00 |
| 26.05.2026 | 42,08 | 42,78 | 41,60 | 41,60 | -0,29% | 5.124,00 |
| 22.05.2026 | 41,90 | 42,16 | 41,46 | 41,72 | -0,90% | 4.467,00 |
| 21.05.2026 | 43,65 | 43,65 | 42,10 | 42,10 | -1,10% | 8.079,00 |
| 20.05.2026 | 42,98 | 43,00 | 42,57 | 42,57 | 1,07% | 2.856,00 |
| 19.05.2026 | 41,89 | 42,33 | 41,66 | 42,12 | 0,00% | 4.052,00 |
| 18.05.2026 | 43,47 | 43,47 | 42,12 | 42,12 | -0,12% | 4.418,00 |
| 15.05.2026 | 41,86 | 42,17 | 41,55 | 42,17 | 1,49% | 2.555,00 |
| 14.05.2026 | 42,40 | 42,40 | 41,55 | 41,55 | 0,02% | 2.552,00 |
| 13.05.2026 | 41,52 | 41,63 | 41,52 | 41,54 | -1,66% | 2.508,00 |
| 12.05.2026 | 42,91 | 42,91 | 42,24 | 42,24 | 0,43% | 2.061,00 |
| 11.05.2026 | 41,77 | 42,06 | 41,77 | 42,06 | -0,24% | 5.350,00 |
| 08.05.2026 | 42,25 | 42,53 | 42,15 | 42,16 | -0,40% | 6.351,00 |
| 07.05.2026 | 42,63 | 42,63 | 42,33 | 42,33 | -0,09% | 2.177,00 |
| 06.05.2026 | 42,06 | 42,37 | 42,06 | 42,37 | 0,67% | 3.817,00 |
| 05.05.2026 | 41,50 | 42,09 | 41,50 | 42,09 | 2,36% | 3.047,00 |
| 04.05.2026 | 41,30 | 41,30 | 41,12 | 41,12 | -0,72% | 3.759,00 |
| 01.05.2026 | 41,06 | 41,42 | 41,06 | 41,42 | 0,73% | 6.579,00 |
| 30.04.2026 | 40,96 | 41,25 | 40,95 | 41,12 | -0,13% | 14.844,00 |
| 29.04.2026 | 41,52 | 41,52 | 41,01 | 41,18 | -1,35% | 11.692,00 |
| 28.04.2026 | 42,00 | 42,00 | 41,74 | 41,74 | 0,68% | 4.327,00 |
| 27.04.2026 | 42,24 | 42,25 | 41,46 | 41,46 | -1,87% | 8.868,00 |
| 24.04.2026 | 42,67 | 42,67 | 41,90 | 42,25 | -0,33% | 8.573,00 |
| 23.04.2026 | 43,01 | 43,01 | 41,03 | 42,39 | -2,10% | 12.495,00 |
| 22.04.2026 | 43,28 | 43,30 | 43,06 | 43,30 | -0,60% | 8.588,00 |
| 21.04.2026 | 43,57 | 43,57 | 43,56 | 43,56 | -0,80% | 4.571,00 |
| 20.04.2026 | 44,25 | 44,56 | 43,91 | 43,91 | -0,61% | 3.227,00 |
| 17.04.2026 | 43,92 | 44,56 | 43,92 | 44,18 | -1,34% | 11.911,00 |
| 16.04.2026 | 45,30 | 45,30 | 44,78 | 44,78 | -3,09% | 2.594,00 |
| 15.04.2026 | 44,82 | 47,00 | 43,31 | 46,21 | 2,26% | 11.635,00 |
| 14.04.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -1,01% | 2.092,00 |
| 13.04.2026 | 44,62 | 46,00 | 44,62 | 45,65 | 2,19% | 4.868,00 |
| 10.04.2026 | 44,67 | 44,67 | 44,67 | 44,67 | -1,89% | 1.987,00 |
| 09.04.2026 | 44,74 | 45,53 | 44,26 | 45,53 | 0,84% | 5.648,00 |
| 08.04.2026 | 44,50 | 45,15 | 44,47 | 45,15 | 4,41% | 7.874,00 |
| 07.04.2026 | 42,76 | 43,25 | 42,76 | 43,25 | 1,09% | 3.344,00 |
| 06.04.2026 | 41,95 | 42,78 | 41,95 | 42,78 | 2,30% | 5.315,00 |
| 02.04.2026 | 42,00 | 42,05 | 41,82 | 41,82 | -0,10% | 3.492,00 |
| 01.04.2026 | 43,95 | 44,10 | 41,86 | 41,86 | -4,53% | 8.117,00 |
| 31.03.2026 | 44,13 | 44,34 | 43,78 | 43,85 | -0,89% | 4.507,00 |
| 30.03.2026 | 43,62 | 44,35 | 43,62 | 44,24 | 2,12% | 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 |