2,054$
2,18%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,09 | 2,09 | 1,97 | 2,02 | 0,50% | 9.252,00 |
| 25.04.2024 | 2,04 | 2,05 | 2,00 | 2,01 | -2,43% | 16.495,00 |
| 24.04.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -0,92% | 2.480,00 |
| 23.04.2024 | 2,10 | 2,10 | 2,07 | 2,08 | -0,99% | 4.745,00 |
| 22.04.2024 | 2,09 | 2,18 | 2,02 | 2,10 | 0,00% | 13.337,00 |
| 19.04.2024 | 2,09 | 2,19 | 2,00 | 2,10 | -1,87% | 10.823,00 |
| 18.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 997,00 |
| 17.04.2024 | 2,05 | 2,14 | 1,98 | 2,12 | 1,92% | 1.104,00 |
| 16.04.2024 | 2,06 | 2,17 | 2,06 | 2,08 | -0,95% | 3.811,00 |
| 15.04.2024 | 1,90 | 2,18 | 1,90 | 2,10 | -3,23% | 7.154,00 |
| 12.04.2024 | 2,09 | 2,20 | 2,07 | 2,17 | -0,41% | 4.968,00 |
| 11.04.2024 | 2,18 | 2,20 | 2,05 | 2,18 | -1,40% | 15.685,00 |
| 10.04.2024 | 2,23 | 2,23 | 2,13 | 2,21 | 0,45% | 7.789,00 |
| 09.04.2024 | 1,91 | 2,21 | 1,91 | 2,20 | 7,32% | 37.377,00 |
| 08.04.2024 | 1,99 | 2,05 | 1,90 | 2,05 | -0,49% | 7.608,00 |
| 05.04.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -0,96% | 975,00 |
| 04.04.2024 | 2,03 | 2,11 | 1,91 | 2,08 | -3,26% | 7.388,00 |
| 03.04.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 1,90% | 28.341,00 |
| 02.04.2024 | 2,09 | 2,13 | 2,07 | 2,11 | -0,47% | 14.999,00 |
| 01.04.2024 | 2,11 | 2,18 | 1,99 | 2,12 | 0,47% | 66.313,00 |
| 28.03.2024 | 2,05 | 2,12 | 1,96 | 2,11 | 0,48% | 34.682,00 |
| 27.03.2024 | 2,06 | 2,10 | 2,03 | 2,10 | 1,94% | 44.241,00 |
| 26.03.2024 | 1,99 | 2,07 | 1,99 | 2,06 | 3,52% | 27.311,00 |
| 25.03.2024 | 1,97 | 1,99 | 1,92 | 1,99 | 0,00% | 40.810,00 |
| 22.03.2024 | 1,95 | 1,99 | 1,93 | 1,99 | 2,05% | 30.848,00 |
| 21.03.2024 | 1,82 | 1,99 | 1,81 | 1,95 | 6,56% | 100.774,00 |
| 20.03.2024 | 1,80 | 1,86 | 1,78 | 1,83 | -3,17% | 3.864,00 |
| 19.03.2024 | 1,82 | 1,91 | 1,81 | 1,89 | 5,00% | 10.868,00 |
| 18.03.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -2,17% | 5.500,00 |
| 15.03.2024 | 1,92 | 1,94 | 1,84 | 1,84 | -5,15% | 32.921,00 |
| 14.03.2024 | 1,94 | 1,95 | 1,92 | 1,94 | 1,57% | 11.445,00 |
| 13.03.2024 | 1,94 | 1,95 | 1,91 | 1,91 | 0,00% | 28.266,00 |
| 12.03.2024 | 1,89 | 2,02 | 1,81 | 1,91 | 0,53% | 56.092,00 |
| 11.03.2024 | 1,82 | 1,92 | 1,77 | 1,90 | 4,97% | 46.365,00 |
| 08.03.2024 | 1,75 | 1,83 | 1,75 | 1,81 | 2,26% | 36.426,00 |
| 07.03.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -1,11% | 2.787,00 |
| 06.03.2024 | 1,80 | 1,82 | 1,76 | 1,79 | 0,84% | 6.997,00 |
| 05.03.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -1,38% | 5.458,00 |
| 04.03.2024 | 1,80 | 1,80 | 1,75 | 1,80 | -0,01% | 8.197,00 |
| 01.03.2024 | 1,73 | 1,80 | 1,73 | 1,80 | 8,10% | 36.776,00 |
| 29.02.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -0,88% | 6.741,00 |
| 28.02.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 1,20% | 3.196,00 |
| 27.02.2024 | 1,65 | 1,72 | 1,65 | 1,66 | -1,19% | 2.755,00 |
| 26.02.2024 | 1,63 | 1,70 | 1,63 | 1,68 | 0,72% | 3.489,00 |
| 23.02.2024 | 1,68 | 1,70 | 1,65 | 1,67 | 1,09% | 4.256,00 |
| 22.02.2024 | 1,66 | 1,74 | 1,65 | 1,65 | -4,35% | 12.098,00 |
| 21.02.2024 | 1,63 | 1,75 | 1,63 | 1,73 | -0,86% | 6.667,00 |
| 20.02.2024 | 1,67 | 1,75 | 1,67 | 1,74 | -0,57% | 8.365,00 |
| 16.02.2024 | 1,60 | 1,75 | 1,60 | 1,75 | 2,94% | 8.049,00 |
| 15.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | -2,81% | 1.531,00 |
| 14.02.2024 | 1,80 | 1,80 | 1,66 | 1,75 | 4,74% | 1.358,00 |
| 13.02.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -2,90% | 6.295,00 |
| 12.02.2024 | 1,78 | 1,83 | 1,71 | 1,72 | -3,37% | 8.605,00 |
| 09.02.2024 | 1,70 | 1,78 | 1,70 | 1,78 | 1,14% | 1.928,00 |
| 08.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | -1,12% | 955,00 |
| 07.02.2024 | 1,71 | 1,78 | 1,69 | 1,78 | 3,48% | 2.094,00 |
| 06.02.2024 | 1,76 | 1,76 | 1,69 | 1,72 | 2,39% | 4.774,00 |
| 05.02.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -1,75% | 875,00 |
| 02.02.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,00% | 4.175,00 |
| 01.02.2024 | 1,67 | 1,73 | 1,67 | 1,71 | 1,79% | 2.636,00 |
| 31.01.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -4,00% | 5.612,00 |
| 30.01.2024 | 1,62 | 1,77 | 1,62 | 1,75 | -4,83% | 1.504,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,75 | 1,84 | 1,59% | 6.121,00 |
| 26.01.2024 | 1,76 | 1,82 | 1,76 | 1,81 | 2,84% | 9.324,00 |
| 25.01.2024 | 1,67 | 1,81 | 1,67 | 1,76 | 6,67% | 4.723,00 |
| 24.01.2024 | 1,73 | 1,80 | 1,59 | 1,65 | -4,62% | 30.225,00 |
| 23.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -2,81% | 21.948,00 |
| 22.01.2024 | 1,74 | 1,83 | 1,74 | 1,78 | -2,73% | 4.981,00 |
| 19.01.2024 | 1,85 | 1,85 | 1,72 | 1,83 | 7,56% | 19.536,00 |
| 18.01.2024 | 1,70 | 1,76 | 1,70 | 1,70 | -2,78% | 11.190,00 |
| 17.01.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | 4.118,00 |
| 16.01.2024 | 1,75 | 1,80 | 1,73 | 1,76 | -4,74% | 14.968,00 |
| 12.01.2024 | 1,81 | 1,86 | 1,76 | 1,85 | 3,80% | 5.742,00 |
| 11.01.2024 | 1,82 | 1,84 | 1,78 | 1,78 | -1,66% | 3.603,00 |
| 10.01.2024 | 1,86 | 1,87 | 1,81 | 1,81 | -3,21% | 2.179,00 |
| 09.01.2024 | 1,82 | 1,88 | 1,82 | 1,87 | -0,53% | 1.714,00 |
| 08.01.2024 | 1,87 | 1,92 | 1,87 | 1,88 | 2,17% | 3.751,00 |
| 05.01.2024 | 1,75 | 1,93 | 1,75 | 1,84 | 8,24% | 43.324,00 |
| 04.01.2024 | 1,57 | 1,81 | 1,57 | 1,70 | 2,41% | 43.196,00 |
| 03.01.2024 | 1,61 | 1,66 | 1,61 | 1,66 | -0,61% | 1.618,00 |
| 02.01.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -0,58% | 2.491,00 |
| 29.12.2023 | 1,65 | 1,70 | 1,57 | 1,68 | 0,66% | 27.694,00 |
| 28.12.2023 | 1,69 | 1,73 | 1,67 | 1,67 | -4,08% | 7.230,00 |
| 27.12.2023 | 1,74 | 1,74 | 1,68 | 1,74 | 0,00% | 4.177,00 |
| 26.12.2023 | 1,71 | 1,74 | 1,65 | 1,74 | 0,58% | 18.520,00 |
| 22.12.2023 | 1,86 | 1,86 | 1,72 | 1,73 | -0,70% | 8.550,00 |
| 21.12.2023 | 1,81 | 1,85 | 1,70 | 1,74 | 1,76% | 15.683,00 |
| 20.12.2023 | 1,99 | 1,99 | 1,46 | 1,71 | -4,89% | 88.502,00 |
| 19.12.2023 | 1,97 | 1,97 | 1,76 | 1,80 | 3,45% | 18.094,00 |
| 18.12.2023 | 1,83 | 1,83 | 1,74 | 1,74 | -3,33% | 7.444,00 |
| 15.12.2023 | 1,80 | 1,90 | 1,80 | 1,80 | -3,22% | 13.203,00 |
| 14.12.2023 | 1,91 | 1,91 | 1,81 | 1,86 | 3,33% | 14.111,00 |
| 13.12.2023 | 1,84 | 1,85 | 1,80 | 1,80 | 2,27% | 23.462,00 |
| 12.12.2023 | 1,70 | 1,81 | 1,70 | 1,76 | 3,53% | 27.330,00 |
| 11.12.2023 | 1,73 | 1,74 | 1,70 | 1,70 | -0,53% | 3.055,00 |
| 08.12.2023 | 1,71 | 1,79 | 1,70 | 1,71 | 0,53% | 24.203,00 |
| 07.12.2023 | 1,73 | 1,80 | 1,63 | 1,70 | -1,73% | 14.990,00 |
| 06.12.2023 | 1,78 | 1,79 | 1,73 | 1,73 | -5,97% | 8.617,00 |
| 05.12.2023 | 1,83 | 1,87 | 1,71 | 1,84 | 0,54% | 8.035,00 |
| 04.12.2023 | 1,89 | 1,89 | 1,81 | 1,83 | -3,68% | 7.035,00 |