1,615€
-2,12%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,60 | 1,64 | 1,60 | 1,64 | -0,91% | - |
| 05.03.2026 | 1,57 | 1,65 | 1,57 | 1,65 | -1,20% | - |
| 03.03.2026 | 1,67 | 1,68 | 1,67 | 1,67 | 0,30% | - |
| 27.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -3,48% | - |
| 26.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 25.02.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -2,28% | - |
| 24.02.2026 | 1,80 | 1,80 | 1,67 | 1,76 | -5,39% | - |
| 23.02.2026 | 1,86 | 1,89 | 1,86 | 1,86 | -7,02% | - |
| 20.02.2026 | 2,00 | 2,00 | 1,99 | 2,00 | -5,45% | - |
| 18.02.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 1,69% | - |
| 17.02.2026 | 2,15 | 2,17 | 1,97 | 2,08 | -4,82% | - |
| 13.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 12.02.2026 | 2,18 | 2,20 | 2,16 | 2,18 | 1,87% | - |
| 11.02.2026 | 2,16 | 2,20 | 2,14 | 2,14 | 0,00% | - |
| 10.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 09.02.2026 | 2,16 | 2,20 | 2,14 | 2,18 | -2,68% | - |
| 06.02.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | - |
| 05.02.2026 | 2,24 | 2,30 | 2,18 | 2,18 | -3,54% | - |
| 04.02.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | - |
| 03.02.2026 | 2,38 | 2,40 | 2,30 | 2,30 | -2,54% | - |
| 02.02.2026 | 2,44 | 2,46 | 2,36 | 2,36 | -6,35% | - |
| 29.01.2026 | 2,38 | 2,52 | 2,37 | 2,52 | 8,62% | - |
| 28.01.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -0,85% | - |
| 27.01.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -6,40% | - |
| 26.01.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -2,72% | - |
| 23.01.2026 | 2,57 | 2,59 | 2,50 | 2,57 | 2,80% | - |
| 21.01.2026 | 2,50 | 2,51 | 2,50 | 2,50 | -1,96% | - |
| 20.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -2,30% | - |
| 19.01.2026 | 2,48 | 2,61 | 2,48 | 2,61 | 1,16% | - |
| 16.01.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 15.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 14.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 13.01.2026 | 2,70 | 2,70 | 2,58 | 2,58 | -9,15% | - |
| 12.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 09.01.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 2,90% | - |
| 08.01.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -8,00% | - |
| 07.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 06.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 05.01.2026 | 2,92 | 3,06 | 2,92 | 3,06 | 7,75% | - |
| 02.01.2026 | 2,84 | 2,84 | 2,80 | 2,84 | -3,40% | - |
| 30.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 29.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,77% | - |
| 23.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | - |
| 22.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 19.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 18.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 17.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | - |
| 16.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 15.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 12.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 15,56% | - |
| 11.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 8,87% | - |
| 10.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.12.2025 | 2,34 | 2,52 | 2,34 | 2,52 | 4,13% | - |
| 08.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 05.12.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | - |
| 04.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 03.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 02.12.2025 | 2,48 | 2,52 | 2,48 | 2,52 | -1,56% | - |
| 01.12.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 1,59% | - |
| 28.11.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -0,79% | - |
| 27.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 26.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.11.2025 | 2,44 | 2,56 | 2,44 | 2,56 | 3,23% | - |
| 24.11.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 5,08% | - |
| 21.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 20.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 19.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 18.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | - |
| 13.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 12.11.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 5,41% | - |
| 11.11.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | 100,00 |
| 10.11.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 1,83% | - |
| 07.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 06.11.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -3,45% | - |
| 05.11.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 3,57% | - |
| 04.11.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | - |
| 03.11.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -4,27% | - |
| 31.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 30.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 29.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 27.10.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -5,07% | - |
| 24.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 23.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 22.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 20.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 17.10.2025 | 2,56 | 2,62 | 2,56 | 2,62 | -6,43% | - |
| 16.10.2025 | 2,60 | 2,80 | 2,60 | 2,80 | 6,87% | 100,00 |
| 15.10.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,00% | - |
| 14.10.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 2,34% | - |
| 13.10.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -1,54% | - |
| 10.10.2025 | 2,42 | 2,76 | 2,42 | 2,60 | -5,80% | - |
| 09.10.2025 | 2,42 | 2,76 | 2,42 | 2,76 | 14,05% | - |
| 08.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 07.10.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 1,69% | - |
| 06.10.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -2,48% | - |
| 03.10.2025 | 2,32 | 2,44 | 2,32 | 2,42 | 2,54% | - |