42,510$
0,83%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 42,00 | 42,68 | 41,81 | 42,68 | 1,23% | 3.063,00 |
| 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 |
| 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 | 0,11% | 9.308,00 |
| 29.01.2026 | 43,86 | 43,86 | 43,84 | 43,85 | -0,32% | 4.759,00 |
| 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 |