2,820€
2,92%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,46% | - |
| 03.12.2024 | 2,74 | 2,88 | 2,74 | 2,74 | 0,00% | 520,00 |
| 02.12.2024 | 2,60 | 2,74 | 2,60 | 2,74 | 3,79% | - |
| 29.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 28.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 27.11.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 1,50% | - |
| 26.11.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 3,10% | - |
| 25.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 22.11.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 1,54% | - |
| 21.11.2024 | 2,59 | 2,70 | 2,58 | 2,60 | 4,84% | - |
| 20.11.2024 | 2,40 | 2,50 | 2,40 | 2,48 | 2,48% | - |
| 19.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 18.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 15.11.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 0,00% | - |
| 14.11.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 3,28% | - |
| 13.11.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 15,09% | - |
| 12.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 11.11.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -4,17% | - |
| 08.11.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 3,45% | - |
| 07.11.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 06.11.2024 | 2,22 | 2,38 | 2,22 | 2,32 | 3,57% | - |
| 05.11.2024 | 2,10 | 2,24 | 2,08 | 2,24 | 4,67% | - |
| 04.11.2024 | 2,16 | 2,16 | 2,08 | 2,14 | 0,00% | - |
| 01.11.2024 | 2,08 | 2,16 | 2,08 | 2,14 | 0,94% | - |
| 31.10.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -2,75% | - |
| 30.10.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 3,81% | - |
| 29.10.2024 | 2,28 | 2,28 | 2,10 | 2,10 | -8,70% | - |
| 28.10.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | - |
| 25.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 24.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | -2,59% | - |
| 23.10.2024 | 2,28 | 2,32 | 2,26 | 2,32 | 0,00% | 4,00 |
| 22.10.2024 | 2,04 | 2,32 | 2,04 | 2,32 | 5,45% | - |
| 21.10.2024 | 2,04 | 2,20 | 2,04 | 2,20 | 1,85% | - |
| 18.10.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | - |
| 17.10.2024 | 2,08 | 2,16 | 2,08 | 2,10 | 0,00% | - |
| 16.10.2024 | 2,12 | 2,12 | 2,06 | 2,10 | -6,25% | - |
| 15.10.2024 | 2,34 | 2,34 | 2,21 | 2,24 | 20,43% | - |
| 14.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 11.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,53% | - |
| 10.10.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -16,81% | - |
| 09.10.2024 | 1,99 | 2,26 | 1,99 | 2,26 | 13,00% | 200,00 |
| 08.10.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 07.10.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 1,52% | - |
| 04.10.2024 | 1,93 | 1,98 | 1,93 | 1,97 | 0,51% | - |
| 03.10.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -9,26% | - |
| 02.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 01.10.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 2,80% | - |
| 30.09.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 3,88% | - |
| 27.09.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 3,00% | - |
| 26.09.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 2,04% | - |
| 25.09.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 1,03% | - |
| 24.09.2024 | 1,92 | 1,94 | 1,92 | 1,94 | -0,51% | - |
| 23.09.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 3,17% | - |
| 20.09.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 3,85% | - |
| 19.09.2024 | 1,77 | 1,86 | 1,77 | 1,82 | 1,11% | - |
| 18.09.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 2,86% | - |
| 17.09.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 4,17% | - |
| 16.09.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -1,75% | - |
| 13.09.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 4,27% | - |
| 12.09.2024 | 1,69 | 1,69 | 1,64 | 1,64 | 7,89% | - |
| 11.09.2024 | 1,64 | 1,64 | 1,52 | 1,52 | -9,52% | 50,00 |
| 10.09.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,60% | - |
| 09.09.2024 | 1,57 | 1,67 | 1,57 | 1,67 | 5,03% | - |
| 06.09.2024 | 1,47 | 1,59 | 1,47 | 1,59 | 10,42% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -6,49% | - |
| 04.09.2024 | 1,45 | 1,54 | 1,45 | 1,54 | 7,69% | - |
| 03.09.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -4,03% | - |
| 02.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 30.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 29.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 3,47% | - |
| 28.08.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 27.08.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -1,37% | - |
| 26.08.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 23.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 22.08.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 21.08.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,32% | - |
| 20.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 19.08.2024 | 1,52 | 1,53 | 1,50 | 1,53 | 4,79% | - |
| 16.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 15.08.2024 | 1,50 | 1,50 | 1,45 | 1,49 | 1,36% | - |
| 14.08.2024 | 1,28 | 1,47 | 1,28 | 1,47 | 13,08% | - |
| 13.08.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 12.08.2024 | 1,27 | 1,30 | 1,27 | 1,30 | -0,76% | - |
| 09.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 08.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 07.08.2024 | 1,26 | 1,32 | 1,26 | 1,29 | -0,77% | - |
| 06.08.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -12,16% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 02.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 01.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 31.07.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 30.07.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 2,67% | - |
| 29.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 25.07.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 2,01% | - |
| 24.07.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -5,70% | - |
| 23.07.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | - |
| 22.07.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,65% | - |
| 19.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 18.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |