23,655$
0,79%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,55 | 23,57 | 23,40 | 23,47 | 0,41% | 2.595,00 |
| 07.05.2025 | 23,25 | 23,60 | 23,17 | 23,38 | 0,75% | 22.415,00 |
| 06.05.2025 | 23,16 | 23,29 | 23,04 | 23,20 | -0,04% | 9.088,00 |
| 05.05.2025 | 23,79 | 23,79 | 23,15 | 23,21 | 0,61% | 5.822,00 |
| 02.05.2025 | 22,96 | 23,35 | 22,95 | 23,07 | 1,14% | 20.872,00 |
| 01.05.2025 | 22,85 | 22,94 | 22,55 | 22,81 | 0,31% | 37.663,00 |
| 30.04.2025 | 22,88 | 23,00 | 22,67 | 22,74 | -1,43% | 78.661,00 |
| 29.04.2025 | 23,10 | 23,35 | 23,03 | 23,07 | 0,13% | 8.288,00 |
| 28.04.2025 | 23,18 | 23,35 | 23,02 | 23,04 | -0,69% | 8.913,00 |
| 25.04.2025 | 23,19 | 23,28 | 23,01 | 23,20 | 0,87% | 7.000,00 |
| 24.04.2025 | 23,02 | 23,15 | 22,87 | 23,00 | 0,70% | 14.639,00 |
| 23.04.2025 | 23,10 | 23,19 | 22,79 | 22,84 | 0,15% | 9.388,00 |
| 22.04.2025 | 22,78 | 23,00 | 22,78 | 22,81 | 0,15% | 7.196,00 |
| 21.04.2025 | 23,00 | 23,00 | 22,75 | 22,77 | -0,21% | 3.133,00 |
| 17.04.2025 | 22,80 | 23,06 | 22,80 | 22,82 | -0,33% | 1.561,00 |
| 16.04.2025 | 22,84 | 22,95 | 22,75 | 22,90 | 0,24% | 11.084,00 |
| 15.04.2025 | 23,00 | 23,02 | 22,83 | 22,84 | -0,39% | 5.167,00 |
| 14.04.2025 | 22,90 | 22,98 | 22,62 | 22,93 | 0,70% | 9.898,00 |
| 11.04.2025 | 22,82 | 22,84 | 22,50 | 22,77 | -0,87% | 5.439,00 |
| 10.04.2025 | 23,04 | 23,14 | 22,97 | 22,97 | -1,50% | 6.821,00 |
| 09.04.2025 | 22,86 | 23,40 | 22,22 | 23,32 | 1,83% | 8.778,00 |
| 08.04.2025 | 22,97 | 23,07 | 22,90 | 22,90 | 0,79% | 12.114,00 |
| 07.04.2025 | 23,10 | 23,50 | 22,72 | 22,72 | -2,28% | 10.589,00 |
| 04.04.2025 | 23,32 | 23,83 | 22,90 | 23,25 | -2,72% | 14.645,00 |
| 03.04.2025 | 23,51 | 23,99 | 23,04 | 23,90 | -0,91% | 11.291,00 |
| 02.04.2025 | 24,24 | 24,24 | 24,12 | 24,12 | 0,00% | 2.755,00 |
| 01.04.2025 | 24,50 | 24,50 | 24,04 | 24,12 | -0,16% | 6.294,00 |
| 31.03.2025 | 24,19 | 24,35 | 24,10 | 24,16 | -1,43% | 7.641,00 |
| 27.03.2025 | 24,53 | 24,53 | 24,36 | 24,51 | 0,02% | 4.596,00 |
| 26.03.2025 | 24,68 | 24,70 | 24,46 | 24,51 | -0,71% | 8.382,00 |
| 25.03.2025 | 24,70 | 24,70 | 24,64 | 24,68 | -0,02% | 2.202,00 |
| 24.03.2025 | 24,60 | 24,77 | 24,60 | 24,68 | -0,19% | 6.672,00 |
| 21.03.2025 | 24,68 | 24,73 | 24,67 | 24,73 | 0,41% | 7.383,00 |
| 20.03.2025 | 24,56 | 24,87 | 24,56 | 24,63 | -0,28% | 10.176,00 |
| 19.03.2025 | 24,70 | 24,74 | 24,68 | 24,70 | -0,12% | 4.819,00 |
| 18.03.2025 | 24,75 | 24,84 | 24,70 | 24,73 | -0,26% | 11.278,00 |
| 17.03.2025 | 24,77 | 24,85 | 24,73 | 24,80 | 0,71% | 8.674,00 |
| 14.03.2025 | 24,57 | 24,73 | 24,50 | 24,62 | 0,57% | 8.374,00 |
| 13.03.2025 | 24,45 | 24,65 | 24,45 | 24,48 | 0,20% | 8.238,00 |
| 11.03.2025 | 24,53 | 24,53 | 24,42 | 24,43 | -0,39% | 1.840,00 |
| 10.03.2025 | 24,84 | 24,84 | 24,45 | 24,53 | -0,82% | 2.258,00 |
| 07.03.2025 | 24,66 | 24,86 | 24,52 | 24,73 | -0,09% | 3.222,00 |
| 06.03.2025 | 24,75 | 24,75 | 24,67 | 24,75 | -0,44% | 2.064,00 |
| 05.03.2025 | 24,84 | 24,87 | 24,63 | 24,86 | 0,52% | 6.732,00 |
| 04.03.2025 | 24,78 | 24,84 | 24,69 | 24,73 | -0,48% | 1.828,00 |
| 03.03.2025 | 24,79 | 24,85 | 24,75 | 24,85 | -1,04% | 4.353,00 |
| 28.02.2025 | 25,16 | 25,16 | 25,01 | 25,11 | 0,44% | 4.799,00 |
| 27.02.2025 | 24,96 | 25,00 | 24,95 | 25,00 | -0,12% | 5.852,00 |
| 26.02.2025 | 25,21 | 25,21 | 24,95 | 25,03 | -0,71% | 16.632,00 |
| 25.02.2025 | 25,20 | 25,21 | 25,04 | 25,21 | 0,64% | 3.051,00 |
| 24.02.2025 | 25,16 | 25,16 | 25,00 | 25,05 | -0,44% | 3.488,00 |
| 21.02.2025 | 25,19 | 25,20 | 25,13 | 25,16 | 0,24% | 2.551,00 |
| 20.02.2025 | 25,05 | 25,10 | 24,97 | 25,10 | 0,20% | 6.847,00 |
| 19.02.2025 | 24,95 | 25,05 | 24,93 | 25,05 | 0,50% | 6.424,00 |
| 18.02.2025 | 24,93 | 24,95 | 24,93 | 24,93 | -0,42% | 3.749,00 |
| 14.02.2025 | 24,96 | 25,03 | 24,96 | 25,03 | 0,28% | 6.309,00 |
| 13.02.2025 | 25,00 | 25,01 | 24,90 | 24,96 | 0,32% | 5.649,00 |
| 12.02.2025 | 24,75 | 24,90 | 24,75 | 24,88 | 0,10% | 7.343,00 |
| 11.02.2025 | 24,90 | 24,90 | 24,80 | 24,86 | -0,38% | 1.775,00 |
| 10.02.2025 | 24,85 | 24,95 | 24,85 | 24,95 | 0,00% | 15.995,00 |
| 07.02.2025 | 24,97 | 25,00 | 24,76 | 24,95 | 0,36% | 4.805,00 |
| 06.02.2025 | 24,89 | 25,00 | 24,85 | 24,86 | 0,49% | 3.753,00 |
| 05.02.2025 | 24,90 | 25,00 | 24,73 | 24,74 | -0,12% | 9.704,00 |
| 04.02.2025 | 24,67 | 24,89 | 24,67 | 24,77 | 0,19% | 7.182,00 |
| 03.02.2025 | 24,87 | 24,99 | 24,52 | 24,72 | 0,13% | 8.576,00 |
| 31.01.2025 | 24,82 | 24,82 | 24,69 | 24,69 | -1,12% | 2.895,00 |
| 30.01.2025 | 24,97 | 24,97 | 24,83 | 24,97 | 0,32% | 13.503,00 |
| 29.01.2025 | 24,97 | 24,97 | 24,79 | 24,89 | 0,53% | 10.952,00 |
| 28.01.2025 | 24,98 | 24,98 | 24,75 | 24,76 | -0,56% | 1.901,00 |
| 27.01.2025 | 24,73 | 24,90 | 24,73 | 24,90 | 0,48% | 2.730,00 |
| 24.01.2025 | 24,81 | 25,00 | 24,75 | 24,78 | -0,12% | 15.171,00 |
| 23.01.2025 | 24,95 | 24,95 | 24,80 | 24,81 | -0,56% | 12.633,00 |
| 22.01.2025 | 24,86 | 24,95 | 24,86 | 24,95 | -0,20% | 3.480,00 |
| 21.01.2025 | 24,99 | 25,03 | 24,79 | 25,00 | 1,30% | 9.647,00 |
| 17.01.2025 | 24,90 | 24,90 | 24,67 | 24,68 | -0,36% | 2.900,00 |
| 16.01.2025 | 24,69 | 24,89 | 24,61 | 24,77 | 0,06% | 12.226,00 |
| 15.01.2025 | 24,86 | 24,86 | 24,56 | 24,76 | 1,58% | 4.737,00 |
| 14.01.2025 | 24,15 | 24,37 | 24,05 | 24,37 | 1,46% | 8.224,00 |
| 13.01.2025 | 24,15 | 24,30 | 24,02 | 24,02 | -1,50% | 9.649,00 |
| 10.01.2025 | 24,45 | 24,65 | 24,25 | 24,39 | -0,71% | 10.337,00 |
| 08.01.2025 | 24,50 | 24,71 | 24,41 | 24,56 | 0,23% | 5.018,00 |
| 07.01.2025 | 24,61 | 24,61 | 24,50 | 24,50 | -0,47% | 1.995,00 |
| 06.01.2025 | 24,50 | 24,80 | 24,50 | 24,62 | -1,33% | 8.452,00 |
| 03.01.2025 | 24,83 | 25,00 | 24,51 | 24,95 | 1,13% | 6.399,00 |
| 02.01.2025 | 24,69 | 24,69 | 24,53 | 24,67 | 1,11% | 5.568,00 |
| 31.12.2024 | 24,48 | 24,77 | 24,40 | 24,40 | -0,77% | 93.610,00 |
| 30.12.2024 | 24,25 | 24,59 | 24,25 | 24,59 | 1,03% | 13.607,00 |
| 27.12.2024 | 24,37 | 24,60 | 24,32 | 24,34 | -0,41% | 15.151,00 |
| 26.12.2024 | 24,50 | 24,79 | 24,44 | 24,44 | -1,37% | 6.796,00 |
| 24.12.2024 | 24,75 | 24,81 | 24,61 | 24,78 | -0,16% | 6.710,00 |
| 23.12.2024 | 24,79 | 24,92 | 24,77 | 24,82 | -0,68% | 15.388,00 |
| 20.12.2024 | 24,78 | 25,01 | 24,75 | 24,99 | 1,41% | 16.235,00 |
| 19.12.2024 | 24,61 | 24,71 | 24,61 | 24,64 | -0,31% | 2.851,00 |
| 18.12.2024 | 24,61 | 24,88 | 24,61 | 24,72 | 0,45% | 11.350,00 |
| 17.12.2024 | 24,69 | 24,69 | 24,33 | 24,61 | 0,16% | 12.212,00 |
| 16.12.2024 | 24,75 | 24,75 | 24,51 | 24,57 | 0,20% | 10.393,00 |
| 13.12.2024 | 24,77 | 24,77 | 24,52 | 24,52 | -0,85% | 11.134,00 |
| 12.12.2024 | 24,73 | 24,80 | 24,70 | 24,73 | -0,12% | 4.284,00 |
| 11.12.2024 | 24,85 | 24,91 | 24,76 | 24,76 | -0,56% | 6.041,00 |
| 10.12.2024 | 24,95 | 24,95 | 24,86 | 24,90 | -0,08% | 8.609,00 |