24,350$
0,74%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,03 | 24,63 | 24,03 | 24,28 | 0,45% | 6.013,00 |
| 25.04.2024 | 24,13 | 24,17 | 23,90 | 24,17 | -0,03% | 8.793,00 |
| 24.04.2024 | 24,39 | 24,51 | 24,18 | 24,18 | -0,58% | 7.507,00 |
| 23.04.2024 | 23,71 | 24,32 | 23,68 | 24,32 | 3,09% | 9.107,00 |
| 22.04.2024 | 23,57 | 23,75 | 23,50 | 23,59 | -0,34% | 4.516,00 |
| 19.04.2024 | 23,75 | 23,75 | 23,55 | 23,67 | 0,21% | 11.287,00 |
| 18.04.2024 | 23,85 | 23,93 | 23,57 | 23,62 | -0,63% | 6.892,00 |
| 17.04.2024 | 23,95 | 24,51 | 23,77 | 23,77 | 0,00% | 6.847,00 |
| 16.04.2024 | 23,77 | 23,97 | 23,75 | 23,77 | -0,04% | 16.564,00 |
| 15.04.2024 | 24,07 | 24,07 | 23,78 | 23,78 | -1,00% | 19.318,00 |
| 12.04.2024 | 24,25 | 24,34 | 24,02 | 24,02 | -0,41% | 9.332,00 |
| 11.04.2024 | 24,28 | 24,28 | 24,00 | 24,12 | -1,11% | 7.688,00 |
| 10.04.2024 | 24,50 | 24,50 | 23,88 | 24,39 | -1,05% | 9.428,00 |
| 09.04.2024 | 24,56 | 24,72 | 24,56 | 24,65 | 0,00% | 2.538,00 |
| 08.04.2024 | 24,71 | 24,85 | 24,65 | 24,65 | -0,32% | 3.309,00 |
| 05.04.2024 | 24,70 | 24,80 | 24,61 | 24,73 | 0,12% | 3.248,00 |
| 04.04.2024 | 24,55 | 24,70 | 24,49 | 24,70 | 1,15% | 3.108,00 |
| 03.04.2024 | 24,63 | 24,63 | 24,41 | 24,42 | -0,53% | 7.819,00 |
| 02.04.2024 | 24,72 | 24,79 | 24,51 | 24,55 | -0,69% | 6.916,00 |
| 01.04.2024 | 24,90 | 24,94 | 24,68 | 24,72 | -0,44% | 6.085,00 |
| 28.03.2024 | 24,95 | 25,00 | 24,77 | 24,83 | -0,08% | 8.477,00 |
| 27.03.2024 | 24,78 | 24,85 | 24,47 | 24,85 | 0,81% | 14.351,00 |
| 26.03.2024 | 24,66 | 24,84 | 24,65 | 24,65 | -0,60% | 3.658,00 |
| 25.03.2024 | 24,90 | 24,98 | 24,79 | 24,80 | -0,68% | 5.492,00 |
| 22.03.2024 | 25,05 | 25,10 | 24,97 | 24,97 | -0,24% | 2.480,00 |
| 21.03.2024 | 25,15 | 25,35 | 24,87 | 25,03 | 0,52% | 14.466,00 |
| 20.03.2024 | 24,68 | 24,92 | 24,68 | 24,90 | 0,48% | 5.754,00 |
| 19.03.2024 | 24,73 | 24,81 | 24,62 | 24,78 | 0,66% | 9.815,00 |
| 18.03.2024 | 24,56 | 24,74 | 24,56 | 24,62 | -0,28% | 2.077,00 |
| 15.03.2024 | 24,75 | 24,94 | 24,47 | 24,69 | 0,20% | 10.761,00 |
| 14.03.2024 | 24,55 | 24,80 | 24,45 | 24,64 | -0,04% | 3.144,00 |
| 13.03.2024 | 24,85 | 24,88 | 24,65 | 24,65 | -0,28% | 3.929,00 |
| 12.03.2024 | 24,87 | 24,87 | 24,72 | 24,72 | -0,32% | 6.259,00 |
| 11.03.2024 | 24,93 | 24,94 | 24,80 | 24,80 | -0,32% | 3.896,00 |
| 08.03.2024 | 24,85 | 24,91 | 24,84 | 24,88 | 0,36% | 5.542,00 |
| 07.03.2024 | 24,70 | 24,95 | 24,65 | 24,79 | 0,77% | 7.126,00 |
| 06.03.2024 | 24,70 | 24,70 | 24,60 | 24,60 | -0,24% | 1.028,00 |
| 05.03.2024 | 24,84 | 24,84 | 24,54 | 24,66 | 0,82% | 4.261,00 |
| 04.03.2024 | 24,54 | 24,60 | 24,46 | 24,46 | -0,20% | 4.534,00 |
| 01.03.2024 | 24,66 | 24,67 | 24,46 | 24,51 | -0,24% | 7.167,00 |
| 29.02.2024 | 24,65 | 24,65 | 24,40 | 24,57 | -0,89% | 14.297,00 |
| 28.02.2024 | 24,90 | 25,25 | 24,79 | 24,79 | -0,40% | 8.028,00 |
| 27.02.2024 | 25,15 | 25,28 | 24,89 | 24,89 | -1,50% | 8.089,00 |
| 26.02.2024 | 25,21 | 25,30 | 25,11 | 25,27 | 0,32% | 4.262,00 |
| 23.02.2024 | 24,71 | 25,73 | 24,63 | 25,19 | 2,27% | 38.766,00 |
| 22.02.2024 | 24,75 | 24,75 | 24,63 | 24,63 | 0,16% | 4.632,00 |
| 21.02.2024 | 24,56 | 24,65 | 24,56 | 24,59 | -0,48% | 12.864,00 |
| 20.02.2024 | 24,51 | 24,73 | 24,51 | 24,71 | 0,69% | 5.154,00 |
| 16.02.2024 | 24,62 | 24,70 | 24,52 | 24,54 | -0,24% | 3.665,00 |
| 15.02.2024 | 24,45 | 24,65 | 24,45 | 24,60 | 0,94% | 1.771,00 |
| 14.02.2024 | 24,51 | 24,72 | 24,37 | 24,37 | -0,37% | 10.416,00 |
| 13.02.2024 | 24,54 | 24,72 | 24,46 | 24,46 | -1,65% | 11.517,00 |
| 12.02.2024 | 24,66 | 24,91 | 24,66 | 24,87 | 0,89% | 6.961,00 |
| 09.02.2024 | 24,37 | 24,65 | 24,37 | 24,65 | 1,27% | 6.916,00 |
| 08.02.2024 | 24,27 | 24,45 | 24,20 | 24,34 | 0,91% | 15.324,00 |
| 07.02.2024 | 24,38 | 24,38 | 24,05 | 24,12 | -0,98% | 14.466,00 |
| 06.02.2024 | 24,36 | 24,53 | 24,30 | 24,36 | 0,25% | 7.908,00 |
| 05.02.2024 | 24,31 | 24,45 | 24,26 | 24,30 | -1,18% | 6.226,00 |
| 02.02.2024 | 24,66 | 24,66 | 24,25 | 24,59 | -0,77% | 24.720,00 |
| 01.02.2024 | 24,63 | 24,78 | 24,20 | 24,78 | 0,77% | 10.381,00 |
| 31.01.2024 | 24,75 | 24,86 | 24,50 | 24,59 | -0,85% | 10.107,00 |
| 30.01.2024 | 24,90 | 24,90 | 24,63 | 24,80 | -0,40% | 19.385,00 |
| 29.01.2024 | 24,86 | 25,00 | 24,82 | 24,90 | -0,60% | 10.866,00 |
| 26.01.2024 | 25,04 | 25,14 | 24,83 | 25,05 | -0,60% | 5.570,00 |
| 25.01.2024 | 24,86 | 25,20 | 24,65 | 25,20 | 1,41% | 11.229,00 |
| 24.01.2024 | 24,86 | 24,88 | 24,62 | 24,85 | 0,49% | 10.510,00 |
| 23.01.2024 | 24,66 | 24,88 | 24,66 | 24,73 | 0,28% | 6.828,00 |
| 22.01.2024 | 24,80 | 25,00 | 24,58 | 24,66 | 0,07% | 10.164,00 |
| 19.01.2024 | 24,65 | 24,65 | 24,55 | 24,64 | 0,54% | 2.421,00 |
| 18.01.2024 | 24,58 | 24,72 | 24,50 | 24,51 | -0,61% | 6.220,00 |
| 17.01.2024 | 24,60 | 24,69 | 24,49 | 24,66 | -0,12% | 7.159,00 |
| 16.01.2024 | 24,65 | 24,74 | 24,59 | 24,69 | -0,48% | 6.342,00 |
| 12.01.2024 | 24,74 | 24,85 | 24,63 | 24,81 | 0,20% | 4.486,00 |
| 11.01.2024 | 24,50 | 24,82 | 24,44 | 24,76 | 0,12% | 8.001,00 |
| 10.01.2024 | 24,47 | 24,73 | 24,38 | 24,73 | 0,77% | 13.447,00 |
| 09.01.2024 | 24,22 | 24,54 | 24,22 | 24,54 | 1,32% | 10.369,00 |
| 08.01.2024 | 24,68 | 24,68 | 24,22 | 24,22 | -1,06% | 5.003,00 |
| 05.01.2024 | 24,31 | 24,48 | 24,31 | 24,48 | 0,58% | 5.920,00 |
| 04.01.2024 | 24,46 | 24,64 | 24,30 | 24,34 | -0,98% | 10.580,00 |
| 03.01.2024 | 24,49 | 24,67 | 24,41 | 24,58 | 0,33% | 10.113,00 |
| 02.01.2024 | 24,49 | 24,69 | 24,49 | 24,50 | -0,77% | 3.850,00 |
| 29.12.2023 | 24,40 | 24,69 | 24,36 | 24,69 | 1,81% | 44.677,00 |
| 28.12.2023 | 24,18 | 24,40 | 24,15 | 24,25 | -0,41% | 15.164,00 |
| 27.12.2023 | 24,20 | 24,36 | 24,04 | 24,35 | 0,83% | 9.353,00 |
| 26.12.2023 | 24,20 | 24,20 | 24,01 | 24,15 | 0,29% | 6.534,00 |
| 22.12.2023 | 23,98 | 24,19 | 23,98 | 24,08 | 0,06% | 4.540,00 |
| 21.12.2023 | 24,25 | 24,25 | 23,98 | 24,07 | -0,35% | 10.821,00 |
| 20.12.2023 | 24,23 | 24,29 | 24,15 | 24,15 | -1,09% | 12.019,00 |
| 19.12.2023 | 24,16 | 24,42 | 24,16 | 24,42 | 1,06% | 5.208,00 |
| 18.12.2023 | 23,98 | 24,43 | 23,98 | 24,16 | -0,68% | 12.479,00 |
| 15.12.2023 | 24,40 | 24,71 | 24,23 | 24,33 | 0,60% | 14.754,00 |
| 14.12.2023 | 24,15 | 24,25 | 24,10 | 24,18 | 1,00% | 12.230,00 |
| 13.12.2023 | 23,88 | 24,14 | 23,42 | 23,94 | 0,66% | 12.512,00 |
| 12.12.2023 | 23,50 | 23,78 | 23,50 | 23,78 | 0,95% | 4.256,00 |
| 11.12.2023 | 23,70 | 23,84 | 23,52 | 23,56 | -0,34% | 8.370,00 |
| 08.12.2023 | 23,98 | 23,98 | 23,64 | 23,64 | -1,46% | 9.758,00 |
| 07.12.2023 | 23,98 | 24,10 | 23,87 | 23,99 | 0,17% | 6.503,00 |
| 06.12.2023 | 23,70 | 23,98 | 23,70 | 23,95 | 1,18% | 10.108,00 |
| 05.12.2023 | 23,61 | 23,92 | 23,61 | 23,67 | -0,32% | 6.049,00 |
| 04.12.2023 | 23,73 | 24,00 | 23,73 | 23,75 | -1,06% | 5.886,00 |