Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,73 | 62,66 | 60,75 | 61,02 | -3,30% | - |
| 25.02.2021 | 64,97 | 64,97 | 62,77 | 63,10 | -1,98% | - |
| 24.02.2021 | 62,28 | 64,61 | 62,20 | 64,38 | 4,53% | - |
| 23.02.2021 | 61,11 | 61,91 | 60,95 | 61,59 | 1,63% | - |
| 22.02.2021 | 60,31 | 61,10 | 60,10 | 60,60 | 2,32% | - |
| 19.02.2021 | 58,00 | 59,28 | 57,74 | 59,23 | 3,04% | - |
| 18.02.2021 | 57,46 | 58,06 | 56,90 | 57,48 | -0,74% | - |
| 17.02.2021 | 58,48 | 58,66 | 57,80 | 57,91 | -1,54% | - |
| 16.02.2021 | 59,12 | 59,14 | 57,97 | 58,82 | 0,60% | - |
| 12.02.2021 | 58,56 | 58,76 | 58,24 | 58,47 | 1,43% | - |
| 11.02.2021 | 57,49 | 57,70 | 56,16 | 57,64 | 1,61% | - |
| 10.02.2021 | 55,97 | 56,92 | 55,46 | 56,73 | 1,13% | - |
| 09.02.2021 | 55,33 | 56,25 | 55,11 | 56,09 | 0,41% | - |
| 08.02.2021 | 55,65 | 55,93 | 54,98 | 55,86 | 1,22% | - |
| 05.02.2021 | 54,12 | 55,32 | 54,11 | 55,19 | 2,03% | - |
| 04.02.2021 | 54,04 | 54,47 | 53,76 | 54,09 | 1,77% | - |
| 03.02.2021 | 53,78 | 54,02 | 53,00 | 53,15 | -1,01% | - |
| 02.02.2021 | 53,78 | 54,47 | 53,32 | 53,69 | 1,46% | - |
| 01.02.2021 | 52,54 | 53,24 | 51,36 | 52,91 | 1,58% | - |
| 29.01.2021 | 54,02 | 54,16 | 51,18 | 52,09 | 0,43% | - |
| 28.01.2021 | 51,86 | 51,86 | 51,86 | 51,86 | 3,78% | - |
| 27.01.2021 | 50,74 | 51,16 | 49,64 | 49,97 | -2,81% | - |
| 26.01.2021 | 52,10 | 52,10 | 0,00 | 51,42 | -1,75% | - |
| 25.01.2021 | 52,34 | 52,34 | 52,33 | 52,33 | 0,08% | - |
| 22.01.2021 | 51,61 | 52,37 | 51,36 | 52,29 | -1,20% | - |
| 21.01.2021 | 52,78 | 52,94 | 52,78 | 52,93 | -0,93% | - |
| 20.01.2021 | 52,79 | 53,75 | 52,67 | 53,42 | 1,26% | - |
| 19.01.2021 | 51,62 | 52,92 | 51,62 | 52,76 | 1,37% | - |
| 15.01.2021 | 50,54 | 52,68 | 50,44 | 52,04 | 0,83% | - |
| 14.01.2021 | 51,89 | 52,11 | 51,26 | 51,61 | 0,35% | - |
| 13.01.2021 | 51,74 | 51,88 | 50,68 | 51,43 | -3,45% | - |
| 12.01.2021 | 53,27 | 53,39 | 52,89 | 53,27 | 1,16% | - |
| 11.01.2021 | 52,41 | 52,81 | 52,20 | 52,66 | 0,63% | - |
| 08.01.2021 | 51,73 | 52,94 | 51,24 | 52,33 | -0,70% | - |
| 07.01.2021 | 52,64 | 53,24 | 52,45 | 52,70 | 1,57% | - |
| 06.01.2021 | 50,88 | 52,85 | 0,00 | 51,89 | 6,37% | - |
| 05.01.2021 | 48,75 | 49,28 | 48,28 | 48,78 | -0,40% | - |
| 04.01.2021 | 50,06 | 50,06 | 48,40 | 48,98 | -3,01% | - |
| 31.12.2020 | 50,57 | 50,81 | 50,37 | 50,50 | 0,05% | - |
| 30.12.2020 | 50,30 | 50,87 | 50,15 | 50,47 | 0,87% | - |
| 29.12.2020 | 50,04 | 50,04 | 50,04 | 50,04 | -2,33% | - |
| 28.12.2020 | 51,65 | 51,72 | 49,97 | 51,23 | 0,08% | - |
| 24.12.2020 | 50,76 | 52,61 | 50,13 | 51,19 | 0,66% | - |
| 23.12.2020 | 51,01 | 51,13 | 50,56 | 50,86 | 1,26% | - |
| 22.12.2020 | 50,52 | 50,55 | 49,57 | 50,22 | -2,40% | - |
| 21.12.2020 | 50,92 | 51,60 | 50,92 | 51,46 | -1,17% | - |
| 18.12.2020 | 51,87 | 52,18 | 50,64 | 52,07 | 0,86% | - |
| 17.12.2020 | 51,27 | 51,72 | 50,93 | 51,62 | -33,37% | - |
| 16.12.2020 | 77,53 | 77,75 | 76,91 | 77,47 | 0,12% | - |
| 15.12.2020 | 75,93 | 78,01 | 75,78 | 77,38 | 2,73% | - |
| 14.12.2020 | 75,96 | 76,02 | 75,25 | 75,32 | 1,37% | - |
| 11.12.2020 | 74,56 | 74,57 | 73,38 | 74,31 | -0,36% | - |
| 10.12.2020 | 75,28 | 75,67 | 74,11 | 74,57 | -1,69% | - |
| 09.12.2020 | 75,53 | 76,13 | 75,02 | 75,86 | 2,83% | - |
| 08.12.2020 | 73,81 | 77,17 | 72,09 | 73,77 | -1,01% | - |
| 07.12.2020 | 74,07 | 74,84 | 73,50 | 74,52 | -0,15% | - |
| 04.12.2020 | 74,44 | 75,59 | 74,01 | 74,63 | 2,96% | - |
| 03.12.2020 | 72,49 | 72,49 | 72,49 | 72,49 | 0,73% | - |
| 02.12.2020 | 72,49 | 73,29 | 70,41 | 71,96 | 0,18% | - |
| 01.12.2020 | 71,62 | 72,25 | 70,49 | 71,83 | 3,70% | - |
| 30.11.2020 | 71,10 | 71,20 | 69,17 | 69,27 | -4,51% | - |
| 27.11.2020 | 72,43 | 73,92 | 70,41 | 72,55 | 0,36% | - |
| 25.11.2020 | 71,90 | 74,06 | 70,70 | 72,29 | -0,41% | - |
| 24.11.2020 | 71,98 | 72,83 | 71,61 | 72,59 | 4,63% | - |
| 23.11.2020 | 69,06 | 70,45 | 69,06 | 69,37 | 1,97% | - |
| 20.11.2020 | 67,94 | 68,18 | 67,39 | 68,03 | 0,84% | - |
| 19.11.2020 | 69,10 | 69,69 | 67,46 | 67,46 | -2,88% | - |
| 18.11.2020 | 70,63 | 71,03 | 69,32 | 69,46 | 1,06% | - |
| 17.11.2020 | 68,97 | 70,64 | 68,72 | 68,73 | -1,38% | - |
| 16.11.2020 | 69,64 | 70,27 | 69,45 | 69,69 | 2,70% | - |
| 13.11.2020 | 67,25 | 68,24 | 66,77 | 67,86 | 2,78% | - |
| 12.11.2020 | 65,48 | 67,16 | 65,46 | 66,02 | -1,01% | - |
| 11.11.2020 | 68,35 | 68,55 | 0,00 | 66,70 | -4,49% | - |
| 10.11.2020 | 68,39 | 70,07 | 0,00 | 69,83 | 2,53% | - |
| 09.11.2020 | 66,97 | 68,85 | 65,88 | 68,11 | 13,38% | - |
| 06.11.2020 | 60,91 | 61,85 | 59,82 | 60,07 | -2,27% | - |
| 05.11.2020 | 60,79 | 61,93 | 60,63 | 61,47 | 3,60% | - |
| 04.11.2020 | 59,67 | 60,32 | 58,47 | 59,33 | -2,75% | - |
| 03.11.2020 | 0,00 | 61,39 | 0,00 | 61,01 | 3,26% | - |
| 02.11.2020 | 58,92 | 59,57 | 58,61 | 59,08 | 1,49% | - |
| 30.10.2020 | 58,66 | 58,88 | 0,00 | 58,22 | 0,13% | - |
| 29.10.2020 | 58,77 | 59,45 | 57,58 | 58,14 | -1,34% | - |
| 28.10.2020 | 59,22 | 59,86 | 57,72 | 58,93 | -4,36% | - |
| 27.10.2020 | 61,62 | 61,62 | 60,25 | 61,62 | 0,02% | - |
| 26.10.2020 | 62,03 | 62,09 | 60,70 | 61,60 | 1,21% | - |
| 23.10.2020 | 62,12 | 62,98 | 60,87 | 60,87 | -1,19% | - |
| 22.10.2020 | 60,27 | 61,71 | 59,82 | 61,60 | 2,98% | - |
| 21.10.2020 | 60,18 | 60,68 | 58,68 | 59,82 | -0,32% | - |
| 20.10.2020 | 60,58 | 61,04 | 58,70 | 60,01 | -0,67% | - |
| 19.10.2020 | 59,95 | 60,42 | 59,01 | 60,42 | 1,74% | - |
| 16.10.2020 | 59,39 | 60,26 | 59,00 | 59,38 | 2,81% | - |
| 15.10.2020 | 56,94 | 59,38 | 56,94 | 57,76 | 0,93% | - |
| 14.10.2020 | 57,25 | 58,02 | 56,91 | 57,23 | 0,67% | - |
| 13.10.2020 | 57,41 | 57,90 | 56,49 | 56,85 | -1,74% | - |
| 12.10.2020 | 57,59 | 58,10 | 57,34 | 57,85 | 2,43% | - |
| 09.10.2020 | 56,63 | 57,56 | 56,20 | 56,48 | -0,05% | - |
| 08.10.2020 | 56,42 | 56,89 | 55,83 | 56,51 | 1,62% | - |
| 07.10.2020 | 55,24 | 55,78 | 54,53 | 55,61 | 2,54% | - |
| 06.10.2020 | 54,29 | 55,98 | 53,93 | 54,23 | -0,47% | - |
| 05.10.2020 | 54,44 | 54,87 | 54,03 | 54,49 | 1,85% | - |