4,010€
0,50%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,01 | 4,01 | 4,01 | 4,01 | 2,30% | - |
| 03.07.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 13,29% | - |
| 02.07.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -3,89% | - |
| 01.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 30.06.2025 | 3,88 | 3,88 | 3,70 | 3,70 | -5,61% | - |
| 27.06.2025 | 3,76 | 3,92 | 3,76 | 3,92 | 3,16% | - |
| 26.06.2025 | 3,60 | 3,80 | 3,60 | 3,80 | 3,26% | - |
| 25.06.2025 | 3,58 | 3,68 | 3,58 | 3,68 | 2,79% | - |
| 24.06.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 0,56% | - |
| 23.06.2025 | 3,48 | 3,56 | 3,48 | 3,56 | 1,71% | - |
| 20.06.2025 | 3,78 | 3,78 | 3,50 | 3,50 | -7,89% | - |
| 19.06.2025 | 3,82 | 3,82 | 3,80 | 3,80 | -2,56% | - |
| 18.06.2025 | 3,70 | 3,90 | 3,70 | 3,90 | 3,17% | - |
| 17.06.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,56% | - |
| 16.06.2025 | 3,78 | 3,84 | 3,78 | 3,84 | 0,00% | - |
| 13.06.2025 | 4,20 | 4,20 | 3,84 | 3,84 | -9,43% | - |
| 12.06.2025 | 4,24 | 4,24 | 4,24 | 4,24 | -1,85% | - |
| 11.06.2025 | 4,32 | 4,40 | 4,32 | 4,32 | -1,82% | - |
| 10.06.2025 | 4,42 | 4,42 | 4,36 | 4,40 | -2,65% | - |
| 09.06.2025 | 4,38 | 4,52 | 4,38 | 4,52 | 3,20% | - |
| 06.06.2025 | 4,38 | 4,38 | 4,38 | 4,38 | -1,79% | - |
| 05.06.2025 | 4,50 | 4,50 | 4,46 | 4,46 | -0,89% | - |
| 04.06.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 0,00% | - |
| 03.06.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -2,17% | - |
| 02.06.2025 | 4,54 | 4,60 | 4,54 | 4,60 | 0,88% | - |
| 30.05.2025 | 4,56 | 4,56 | 4,56 | 4,56 | -2,15% | - |
| 29.05.2025 | 4,42 | 4,66 | 4,42 | 4,66 | 15,92% | 11,00 |
| 28.05.2025 | 4,02 | 4,02 | 4,02 | 4,02 | -1,95% | - |
| 27.05.2025 | 4,00 | 4,10 | 4,00 | 4,10 | 8,47% | 11,00 |
| 26.05.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,05% | - |
| 23.05.2025 | 3,60 | 3,82 | 3,60 | 3,82 | -12,39% | - |
| 22.05.2025 | 4,36 | 4,36 | 4,36 | 4,36 | 19,78% | 274,00 |
| 21.05.2025 | 3,88 | 3,88 | 3,64 | 3,64 | -7,61% | - |
| 20.05.2025 | 3,68 | 3,94 | 3,68 | 3,94 | 7,65% | - |
| 19.05.2025 | 3,40 | 3,66 | 3,40 | 3,66 | 6,40% | - |
| 16.05.2025 | 3,30 | 3,44 | 3,30 | 3,44 | 2,38% | - |
| 15.05.2025 | 3,08 | 3,36 | 3,08 | 3,36 | 5,66% | - |
| 14.05.2025 | 3,36 | 3,36 | 3,18 | 3,18 | -5,92% | - |
| 13.05.2025 | 3,56 | 3,56 | 3,38 | 3,38 | -6,63% | - |
| 12.05.2025 | 3,40 | 3,62 | 3,40 | 3,62 | 6,47% | - |
| 09.05.2025 | 3,22 | 3,40 | 3,22 | 3,40 | 4,29% | - |
| 08.05.2025 | 3,12 | 3,26 | 3,12 | 3,26 | 3,16% | - |
| 07.05.2025 | 3,04 | 3,16 | 3,04 | 3,16 | 3,95% | - |
| 06.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 05.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 02.05.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 0,00% | - |
| 30.04.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 1,37% | - |
| 29.04.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 28.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 25.04.2025 | 3,12 | 3,12 | 2,94 | 2,94 | -3,92% | - |
| 24.04.2025 | 3,04 | 3,06 | 2,94 | 3,06 | 0,66% | - |
| 23.04.2025 | 2,96 | 3,04 | 2,90 | 3,04 | 2,01% | - |
| 22.04.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 5,67% | - |
| 17.04.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 7,63% | - |
| 16.04.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 2,34% | - |
| 15.04.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 14.04.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -0,78% | - |
| 11.04.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 10.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.04.2025 | 2,38 | 2,58 | 2,38 | 2,58 | 5,74% | - |
| 08.04.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 4,27% | - |
| 07.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 04.04.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 03.04.2025 | 2,62 | 2,62 | 2,40 | 2,40 | -10,45% | - |
| 02.04.2025 | 2,58 | 2,72 | 2,58 | 2,68 | 4,69% | - |
| 01.04.2025 | 2,66 | 2,66 | 2,56 | 2,56 | 0,79% | - |
| 31.03.2025 | 2,52 | 2,68 | 2,42 | 2,54 | 4,10% | - |
| 28.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.03.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 2,54% | - |
| 25.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 24.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 21.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 20.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 19.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 18.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 17.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 14.03.2025 | 2,08 | 2,08 | 2,06 | 2,08 | -1,89% | - |
| 13.03.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | - |
| 12.03.2025 | 1,95 | 2,10 | 1,93 | 2,10 | 6,06% | - |
| 11.03.2025 | 1,99 | 1,99 | 1,95 | 1,98 | -2,94% | - |
| 10.03.2025 | 2,06 | 2,08 | 2,04 | 2,04 | 0,00% | - |
| 07.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 06.03.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -7,21% | - |
| 05.03.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 1,83% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -3,54% | - |
| 03.03.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 28.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 27.02.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | - |
| 26.02.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -0,87% | - |
| 25.02.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -7,26% | - |
| 24.02.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 21.02.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 20.02.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -4,62% | - |
| 19.02.2025 | 2,58 | 2,66 | 2,58 | 2,60 | -0,76% | - |
| 18.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.02.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 5,69% | 300,00 |
| 14.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 13.02.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | - |
| 12.02.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | - |