25,140$
0,12%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,15 | 25,15 | 25,10 | 25,15 | 0,16% | 385,00 |
| 04.11.2024 | 25,08 | 25,11 | 25,08 | 25,11 | 0,68% | 4.463,00 |
| 01.11.2024 | 25,15 | 25,15 | 24,90 | 24,94 | -1,07% | 7.148,00 |
| 31.10.2024 | 25,21 | 25,21 | 25,05 | 25,21 | 0,35% | 5.628,00 |
| 30.10.2024 | 25,11 | 25,12 | 25,09 | 25,12 | 0,05% | 1.725,00 |
| 29.10.2024 | 25,00 | 25,11 | 24,95 | 25,11 | 0,00% | 7.075,00 |
| 28.10.2024 | 25,13 | 25,15 | 25,03 | 25,11 | 0,12% | 7.132,00 |
| 25.10.2024 | 25,10 | 25,15 | 25,02 | 25,08 | -0,10% | 3.183,00 |
| 24.10.2024 | 25,10 | 25,11 | 25,10 | 25,11 | 0,42% | 1.959,00 |
| 23.10.2024 | 25,13 | 25,13 | 24,90 | 25,00 | -0,24% | 7.802,00 |
| 22.10.2024 | 24,96 | 25,06 | 24,74 | 25,06 | 0,64% | 4.685,00 |
| 21.10.2024 | 25,12 | 25,12 | 24,75 | 24,90 | -0,20% | 17.562,00 |
| 18.10.2024 | 25,08 | 25,13 | 24,95 | 24,95 | -0,36% | 9.052,00 |
| 17.10.2024 | 25,31 | 25,31 | 25,04 | 25,04 | -0,67% | 2.967,00 |
| 16.10.2024 | 25,04 | 25,24 | 25,00 | 25,21 | 0,00% | 5.588,00 |
| 15.10.2024 | 25,28 | 25,39 | 25,14 | 25,21 | 0,28% | 6.482,00 |
| 14.10.2024 | 24,95 | 25,14 | 24,95 | 25,14 | -0,04% | 1.307,00 |
| 11.10.2024 | 25,07 | 25,15 | 24,95 | 25,15 | 0,08% | 6.863,00 |
| 10.10.2024 | 25,04 | 25,13 | 25,04 | 25,13 | 0,40% | 1.966,00 |
| 09.10.2024 | 24,99 | 25,08 | 24,88 | 25,03 | -0,08% | 9.216,00 |
| 08.10.2024 | 24,88 | 25,05 | 24,82 | 25,05 | 0,69% | 19.616,00 |
| 07.10.2024 | 24,87 | 25,00 | 24,82 | 24,88 | -0,48% | 8.532,00 |
| 04.10.2024 | 25,02 | 25,15 | 24,98 | 25,00 | -0,48% | 7.498,00 |
| 03.10.2024 | 25,16 | 25,16 | 25,05 | 25,12 | -0,16% | 7.099,00 |
| 02.10.2024 | 25,15 | 25,23 | 25,05 | 25,16 | -0,12% | 3.972,00 |
| 01.10.2024 | 25,15 | 25,25 | 25,01 | 25,19 | 0,72% | 3.460,00 |
| 30.09.2024 | 25,32 | 25,32 | 25,00 | 25,01 | -0,64% | 16.886,00 |
| 27.09.2024 | 25,16 | 25,44 | 25,12 | 25,17 | -0,36% | 4.875,00 |
| 26.09.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,16% | 359,00 |
| 25.09.2024 | 25,16 | 25,22 | 25,08 | 25,22 | -0,24% | 14.074,00 |
| 24.09.2024 | 25,15 | 25,28 | 25,15 | 25,28 | 0,44% | 15.262,00 |
| 23.09.2024 | 25,18 | 25,22 | 25,13 | 25,17 | -0,04% | 7.362,00 |
| 20.09.2024 | 25,10 | 25,18 | 25,06 | 25,18 | 0,04% | 6.484,00 |
| 19.09.2024 | 25,06 | 25,17 | 25,05 | 25,17 | 0,56% | 17.900,00 |
| 18.09.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,17% | 3.201,00 |
| 17.09.2024 | 25,18 | 25,18 | 25,05 | 25,07 | 0,05% | 13.406,00 |
| 16.09.2024 | 25,00 | 25,12 | 25,00 | 25,06 | 0,24% | 10.750,00 |
| 13.09.2024 | 24,95 | 25,00 | 24,95 | 25,00 | 0,20% | 11.441,00 |
| 12.09.2024 | 24,93 | 25,00 | 24,93 | 24,95 | -0,12% | 3.058,00 |
| 11.09.2024 | 24,95 | 25,04 | 24,91 | 24,98 | -0,08% | 6.975,00 |
| 10.09.2024 | 24,97 | 25,01 | 24,97 | 25,00 | 0,16% | 4.608,00 |
| 09.09.2024 | 24,95 | 25,03 | 24,95 | 24,96 | 0,24% | 3.678,00 |
| 06.09.2024 | 24,98 | 25,04 | 24,81 | 24,90 | -0,52% | 6.031,00 |
| 05.09.2024 | 24,90 | 25,03 | 24,86 | 25,03 | 0,40% | 5.708,00 |
| 04.09.2024 | 24,55 | 24,93 | 24,52 | 24,93 | 1,14% | 13.502,00 |
| 03.09.2024 | 24,63 | 24,70 | 24,51 | 24,65 | -1,08% | 22.034,00 |
| 30.08.2024 | 24,94 | 25,00 | 24,92 | 24,92 | -0,12% | 7.757,00 |
| 29.08.2024 | 24,93 | 25,00 | 24,92 | 24,95 | -0,20% | 2.315,00 |
| 28.08.2024 | 24,92 | 25,05 | 24,91 | 25,00 | 0,56% | 9.892,00 |
| 27.08.2024 | 24,99 | 25,02 | 24,86 | 24,86 | -0,52% | 6.105,00 |
| 26.08.2024 | 24,94 | 25,04 | 24,94 | 24,99 | 0,28% | 5.285,00 |
| 23.08.2024 | 25,06 | 25,06 | 24,88 | 24,92 | -0,91% | 13.949,00 |
| 22.08.2024 | 25,10 | 25,15 | 25,06 | 25,15 | 0,32% | 6.113,00 |
| 21.08.2024 | 25,16 | 25,16 | 24,91 | 25,07 | 0,24% | 14.191,00 |
| 20.08.2024 | 25,16 | 25,16 | 24,95 | 25,01 | -0,44% | 12.796,00 |
| 19.08.2024 | 24,99 | 25,12 | 24,92 | 25,12 | 0,72% | 7.292,00 |
| 16.08.2024 | 24,77 | 24,94 | 24,77 | 24,94 | 0,61% | 3.885,00 |
| 15.08.2024 | 24,72 | 24,80 | 24,70 | 24,79 | 0,00% | 3.147,00 |
| 14.08.2024 | 24,80 | 24,81 | 24,70 | 24,79 | 1,02% | 5.626,00 |
| 13.08.2024 | 24,51 | 24,69 | 24,32 | 24,54 | 0,37% | 19.403,00 |
| 12.08.2024 | 24,40 | 24,50 | 24,40 | 24,45 | -0,24% | 7.876,00 |
| 09.08.2024 | 24,42 | 24,56 | 24,40 | 24,51 | -0,28% | 8.481,00 |
| 08.08.2024 | 24,38 | 24,58 | 24,29 | 24,58 | 0,49% | 2.972,00 |
| 07.08.2024 | 24,31 | 24,51 | 24,31 | 24,46 | 0,85% | 2.491,00 |
| 06.08.2024 | 24,37 | 24,37 | 24,10 | 24,26 | 0,39% | 23.102,00 |
| 05.08.2024 | 24,29 | 24,55 | 23,38 | 24,16 | -1,63% | 10.834,00 |
| 02.08.2024 | 24,96 | 24,97 | 24,41 | 24,56 | -0,81% | 6.174,00 |
| 01.08.2024 | 24,62 | 24,77 | 24,49 | 24,76 | 0,57% | 4.350,00 |
| 31.07.2024 | 24,80 | 24,80 | 24,35 | 24,62 | -0,49% | 10.728,00 |
| 30.07.2024 | 24,69 | 24,74 | 24,59 | 24,74 | 0,84% | 6.449,00 |
| 29.07.2024 | 24,60 | 24,80 | 24,53 | 24,54 | -1,03% | 4.786,00 |
| 26.07.2024 | 24,86 | 24,86 | 24,77 | 24,79 | 0,32% | 3.350,00 |
| 25.07.2024 | 24,69 | 24,81 | 24,68 | 24,71 | 0,32% | 6.021,00 |
| 24.07.2024 | 24,60 | 24,70 | 24,60 | 24,63 | 0,04% | 4.672,00 |
| 23.07.2024 | 24,74 | 24,74 | 24,55 | 24,62 | 0,41% | 3.042,00 |
| 22.07.2024 | 24,83 | 24,83 | 24,48 | 24,52 | -0,73% | 9.591,00 |
| 19.07.2024 | 24,70 | 24,70 | 24,34 | 24,70 | 0,82% | 1.503,00 |
| 18.07.2024 | 24,60 | 24,60 | 24,36 | 24,50 | -0,37% | 5.612,00 |
| 17.07.2024 | 24,49 | 24,63 | 24,38 | 24,59 | 0,41% | 11.770,00 |
| 16.07.2024 | 24,85 | 24,85 | 24,46 | 24,49 | -0,81% | 3.626,00 |
| 15.07.2024 | 24,80 | 24,80 | 24,61 | 24,69 | 0,00% | 2.977,00 |
| 12.07.2024 | 24,49 | 24,75 | 24,49 | 24,69 | 0,98% | 21.125,00 |
| 11.07.2024 | 24,39 | 24,54 | 24,36 | 24,45 | 0,99% | 14.883,00 |
| 10.07.2024 | 24,09 | 24,21 | 24,02 | 24,21 | 0,79% | 4.010,00 |
| 09.07.2024 | 24,10 | 24,10 | 24,02 | 24,02 | -0,33% | 1.472,00 |
| 08.07.2024 | 24,12 | 24,29 | 24,10 | 24,10 | -0,04% | 5.883,00 |
| 05.07.2024 | 24,21 | 24,21 | 24,11 | 24,11 | -0,41% | 3.423,00 |
| 03.07.2024 | 24,10 | 24,21 | 24,10 | 24,21 | 0,79% | 3.813,00 |
| 02.07.2024 | 23,92 | 24,02 | 23,76 | 24,02 | 0,76% | 13.292,00 |
| 01.07.2024 | 23,82 | 24,00 | 23,68 | 23,84 | 0,17% | 14.657,00 |
| 28.06.2024 | 24,02 | 24,02 | 23,65 | 23,80 | -0,83% | 29.432,00 |
| 27.06.2024 | 24,55 | 24,55 | 23,99 | 24,00 | -1,64% | 5.043,00 |
| 26.06.2024 | 24,42 | 24,58 | 24,26 | 24,40 | -0,08% | 3.828,00 |
| 25.06.2024 | 24,48 | 24,62 | 24,29 | 24,42 | -0,73% | 9.271,00 |
| 24.06.2024 | 24,41 | 24,60 | 24,41 | 24,60 | 0,57% | 4.362,00 |
| 21.06.2024 | 24,30 | 24,46 | 24,30 | 24,46 | 0,25% | 1.892,00 |
| 20.06.2024 | 24,29 | 24,45 | 24,26 | 24,40 | 0,00% | 6.745,00 |
| 18.06.2024 | 24,28 | 24,47 | 24,27 | 24,40 | 0,96% | 9.594,00 |
| 17.06.2024 | 24,28 | 24,35 | 24,04 | 24,17 | 0,12% | 8.404,00 |
| 14.06.2024 | 24,28 | 24,28 | 24,14 | 24,14 | -0,33% | 3.717,00 |