2,490€
6,41%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -2,40% | - |
| 10.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 07.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 06.02.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -5,26% | - |
| 05.02.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 1,53% | - |
| 04.02.2025 | 2,62 | 2,62 | 2,58 | 2,62 | -0,76% | - |
| 03.02.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -3,65% | - |
| 31.01.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 0,74% | - |
| 30.01.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -1,45% | - |
| 29.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 28.01.2025 | 2,80 | 2,82 | 2,72 | 2,82 | 2,92% | - |
| 27.01.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | - |
| 24.01.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -2,80% | - |
| 23.01.2025 | 2,74 | 2,88 | 2,74 | 2,86 | -0,69% | - |
| 22.01.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 2,13% | - |
| 21.01.2025 | 2,70 | 2,82 | 2,70 | 2,82 | 5,22% | - |
| 20.01.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 17.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 16.01.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 2,21% | - |
| 15.01.2025 | 2,64 | 2,72 | 2,64 | 2,72 | 3,03% | - |
| 14.01.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -5,04% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,72% | - |
| 10.01.2025 | 2,92 | 2,92 | 2,76 | 2,76 | -4,83% | - |
| 09.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 08.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 07.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 06.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 03.01.2025 | 2,84 | 2,96 | 2,84 | 2,96 | 2,78% | - |
| 02.01.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 4,35% | - |
| 30.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 27.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 23.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 20.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 19.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 18.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 17.12.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -2,86% | - |
| 16.12.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -1,41% | - |
| 13.12.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -0,70% | - |
| 12.12.2024 | 2,78 | 2,90 | 2,78 | 2,86 | 0,70% | - |
| 11.12.2024 | 2,78 | 2,88 | 2,78 | 2,84 | -1,39% | - |
| 10.12.2024 | 2,96 | 2,96 | 2,88 | 2,88 | 7,46% | - |
| 09.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 06.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.12.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -2,22% | - |
| 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% | - |