2,080$
-5,02%
Echtzeit-Aktienkurs Siebert Financial Corp
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,14 | 2,15 | 2,05 | 2,10 | -4,11% | 18.304,00 |
| 09.05.2024 | 2,40 | 2,40 | 2,11 | 2,19 | -9,50% | 18.016,00 |
| 08.05.2024 | 2,20 | 2,46 | 2,20 | 2,42 | 0,00% | 24.839,00 |
| 07.05.2024 | 2,38 | 2,47 | 2,03 | 2,42 | 2,11% | 29.480,00 |
| 06.05.2024 | 2,30 | 2,39 | 2,26 | 2,37 | 2,16% | 27.748,00 |
| 03.05.2024 | 2,08 | 2,37 | 2,06 | 2,32 | 17,17% | 29.879,00 |
| 02.05.2024 | 1,95 | 2,10 | 1,90 | 1,98 | 0,51% | 11.175,00 |
| 01.05.2024 | 2,00 | 2,05 | 1,95 | 1,97 | -3,43% | 14.808,00 |
| 30.04.2024 | 2,03 | 2,08 | 2,00 | 2,04 | 0,49% | 9.064,00 |
| 29.04.2024 | 2,00 | 2,10 | 2,00 | 2,03 | 0,50% | 12.341,00 |
| 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% | 16.395,00 |
| 24.04.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -0,91% | 2.480,00 |
| 23.04.2024 | 2,10 | 2,10 | 2,07 | 2,08 | -1,00% | 4.745,00 |
| 22.04.2024 | 2,09 | 2,18 | 2,02 | 2,10 | 0,00% | 12.885,00 |
| 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% | 797,00 |
| 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% | 3.806,00 |
| 15.04.2024 | 1,90 | 2,18 | 1,90 | 2,10 | -3,23% | 7.133,00 |
| 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% | 15.647,00 |
| 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% | 37.209,00 |
| 08.04.2024 | 1,99 | 2,05 | 1,90 | 2,05 | -0,49% | 7.591,00 |
| 05.04.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -2,37% | 975,00 |
| 04.04.2024 | 2,03 | 2,11 | 1,91 | 2,11 | -1,86% | 7.388,00 |
| 03.04.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 1,42% | 28.246,00 |
| 02.04.2024 | 2,09 | 2,13 | 2,07 | 2,12 | 0,00% | 14.999,00 |
| 01.04.2024 | 2,11 | 2,18 | 1,99 | 2,12 | 0,47% | 66.308,00 |
| 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% | 42.823,00 |
| 26.03.2024 | 1,99 | 2,07 | 1,99 | 2,06 | 3,52% | 27.252,00 |
| 25.03.2024 | 1,97 | 1,99 | 1,92 | 1,99 | 0,00% | 40.780,00 |
| 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% | 100.674,00 |
| 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 | 1,07% | 10.817,00 |
| 18.03.2024 | 1,87 | 1,87 | 1,83 | 1,87 | 1,63% | 4.300,00 |
| 15.03.2024 | 1,92 | 1,94 | 1,84 | 1,84 | -4,91% | 32.921,00 |
| 14.03.2024 | 1,94 | 1,95 | 1,92 | 1,94 | 1,31% | 11.275,00 |
| 13.03.2024 | 1,94 | 1,95 | 1,91 | 1,91 | 0,53% | 28.266,00 |
| 12.03.2024 | 1,89 | 2,02 | 1,81 | 1,90 | 0,00% | 55.434,00 |
| 11.03.2024 | 1,82 | 1,92 | 1,77 | 1,90 | 4,97% | 46.169,00 |
| 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% | 6.987,00 |
| 05.03.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -1,38% | 4.211,00 |
| 04.03.2024 | 1,80 | 1,80 | 1,75 | 1,80 | -0,01% | 7.168,00 |
| 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% | 5.942,00 |
| 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% | 11.862,00 |
| 21.02.2024 | 1,63 | 1,75 | 1,63 | 1,73 | -0,86% | 6.645,00 |
| 20.02.2024 | 1,67 | 1,75 | 1,67 | 1,74 | -0,57% | 8.298,00 |
| 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% | 1.505,00 |
| 14.02.2024 | 1,80 | 1,80 | 1,66 | 1,75 | 4,74% | 484,00 |
| 13.02.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -2,90% | 5.999,00 |
| 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% | 597,00 |
| 07.02.2024 | 1,71 | 1,78 | 1,69 | 1,78 | 3,48% | 2.084,00 |
| 06.02.2024 | 1,76 | 1,76 | 1,69 | 1,72 | 2,39% | 4.732,00 |
| 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% | 2.631,00 |
| 31.01.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -4,00% | 5.047,00 |
| 30.01.2024 | 1,62 | 1,77 | 1,62 | 1,75 | -4,83% | 1.503,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,75 | 1,84 | 1,59% | 6.049,00 |
| 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% | 4.658,00 |
| 24.01.2024 | 1,73 | 1,80 | 1,59 | 1,65 | -4,62% | 30.109,00 |
| 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% | 4.980,00 |
| 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% | 10.681,00 |
| 17.01.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | 4.048,00 |
| 16.01.2024 | 1,75 | 1,80 | 1,73 | 1,76 | -4,76% | 14.606,00 |
| 12.01.2024 | 1,81 | 1,86 | 1,76 | 1,85 | 3,82% | 5.742,00 |
| 11.01.2024 | 1,82 | 1,84 | 1,78 | 1,78 | -1,66% | 3.246,00 |
| 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% | 1.692,00 |
| 08.01.2024 | 1,87 | 1,92 | 1,87 | 1,88 | 2,17% | 3.666,00 |
| 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% | 43.025,00 |
| 03.01.2024 | 1,61 | 1,66 | 1,61 | 1,66 | -0,61% | 1.338,00 |
| 02.01.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -0,58% | 2.387,00 |
| 29.12.2023 | 1,65 | 1,70 | 1,57 | 1,68 | 0,64% | 27.694,00 |
| 28.12.2023 | 1,69 | 1,73 | 1,67 | 1,67 | -4,06% | 7.130,00 |
| 27.12.2023 | 1,74 | 1,74 | 1,68 | 1,74 | 0,00% | 4.136,00 |
| 26.12.2023 | 1,71 | 1,74 | 1,65 | 1,74 | 0,58% | 18.480,00 |
| 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% | 15.382,00 |
| 20.12.2023 | 1,99 | 1,99 | 1,46 | 1,71 | -4,89% | 87.572,00 |
| 19.12.2023 | 1,97 | 1,97 | 1,76 | 1,80 | 3,45% | 10.665,00 |
| 18.12.2023 | 1,83 | 1,83 | 1,74 | 1,74 | -3,33% | 7.394,00 |