64,600$
-7,71%
Echtzeit-Aktienkurs Signature Bank
Bid:
Ask:
Aktienkurse zur Signature Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2023 | 75,03 | 90,67 | 61,37 | 70,00 | -22,87% | 21.708.250,00 |
| 09.03.2023 | 95,90 | 100,30 | 90,33 | 90,76 | -12,18% | 8.559.280,00 |
| 08.03.2023 | 104,65 | 105,47 | 101,83 | 103,35 | -1,47% | 2.191.687,00 |
| 07.03.2023 | 109,83 | 111,24 | 104,76 | 104,89 | -5,41% | 1.651.246,00 |
| 06.03.2023 | 111,65 | 114,53 | 110,68 | 110,89 | -2,47% | 1.594.327,00 |
| 03.03.2023 | 110,50 | 114,35 | 109,38 | 113,70 | 3,78% | 1.491.052,00 |
| 02.03.2023 | 106,48 | 109,62 | 104,63 | 109,56 | -2,71% | 2.581.760,00 |
| 01.03.2023 | 113,89 | 114,56 | 110,96 | 112,61 | -2,12% | 897.364,00 |
| 28.02.2023 | 113,90 | 116,75 | 112,00 | 115,05 | 1,09% | 975.990,00 |
| 27.02.2023 | 117,04 | 117,10 | 113,32 | 113,81 | -0,35% | 656.394,00 |
| 24.02.2023 | 113,57 | 115,25 | 112,79 | 114,21 | -1,78% | 686.983,00 |
| 23.02.2023 | 119,00 | 119,27 | 113,39 | 116,28 | -0,60% | 710.667,00 |
| 22.02.2023 | 117,21 | 119,32 | 114,97 | 116,98 | 0,17% | 799.375,00 |
| 21.02.2023 | 123,03 | 123,24 | 116,36 | 116,78 | -6,06% | 898.154,00 |
| 17.02.2023 | 125,97 | 126,59 | 122,53 | 124,31 | -2,13% | 797.204,00 |
| 16.02.2023 | 131,15 | 132,66 | 127,01 | 127,02 | -5,76% | 930.773,00 |
| 15.02.2023 | 129,23 | 134,85 | 127,90 | 134,78 | 3,56% | 817.842,00 |
| 14.02.2023 | 130,12 | 133,80 | 127,40 | 130,15 | -0,40% | 615.477,00 |
| 13.02.2023 | 128,40 | 131,45 | 127,03 | 130,67 | 0,57% | 701.264,00 |
| 10.02.2023 | 131,59 | 133,77 | 128,48 | 129,93 | -3,22% | 1.062.654,00 |
| 09.02.2023 | 137,57 | 137,88 | 132,83 | 134,25 | -1,14% | 1.322.383,00 |
| 08.02.2023 | 137,02 | 139,14 | 135,04 | 135,80 | -2,12% | 990.887,00 |
| 07.02.2023 | 133,78 | 139,22 | 132,18 | 138,74 | 2,88% | 1.284.511,00 |
| 06.02.2023 | 136,40 | 137,86 | 133,94 | 134,85 | -2,94% | 1.062.454,00 |
| 03.02.2023 | 135,71 | 142,99 | 134,30 | 138,93 | -2,96% | 1.327.453,00 |
| 02.02.2023 | 139,75 | 149,72 | 139,65 | 143,17 | 5,66% | 2.139.786,00 |
| 01.02.2023 | 128,17 | 138,01 | 126,43 | 135,50 | 5,08% | 1.904.493,00 |
| 31.01.2023 | 122,84 | 128,96 | 122,74 | 128,95 | 5,32% | 1.218.267,00 |
| 30.01.2023 | 125,33 | 126,35 | 122,24 | 122,44 | -3,89% | 994.471,00 |
| 27.01.2023 | 124,99 | 127,60 | 124,06 | 127,39 | 1,54% | 1.253.972,00 |
| 26.01.2023 | 127,44 | 127,54 | 123,58 | 125,46 | -0,39% | 948.283,00 |
| 25.01.2023 | 124,94 | 126,42 | 119,92 | 125,95 | -1,16% | 2.028.453,00 |
| 24.01.2023 | 128,49 | 129,11 | 125,32 | 127,43 | -1,30% | 825.865,00 |
| 23.01.2023 | 130,18 | 131,05 | 127,34 | 129,11 | 1,03% | 1.849.254,00 |
| 20.01.2023 | 120,89 | 128,68 | 120,06 | 127,79 | 7,47% | 1.687.722,00 |
| 19.01.2023 | 116,86 | 119,75 | 114,22 | 118,91 | 0,46% | 1.257.822,00 |
| 18.01.2023 | 119,15 | 127,91 | 117,65 | 118,36 | -2,33% | 1.971.431,00 |
| 17.01.2023 | 126,05 | 131,85 | 117,52 | 121,18 | 2,37% | 3.003.809,00 |
| 13.01.2023 | 113,49 | 119,05 | 112,04 | 118,37 | 1,14% | 1.484.132,00 |
| 12.01.2023 | 118,38 | 119,00 | 114,00 | 117,04 | -0,58% | 1.071.431,00 |
| 11.01.2023 | 115,00 | 117,89 | 113,27 | 117,72 | 2,80% | 1.075.993,00 |
| 10.01.2023 | 113,66 | 116,33 | 110,23 | 114,51 | -1,11% | 1.536.980,00 |
| 09.01.2023 | 115,31 | 119,18 | 114,48 | 115,79 | -0,44% | 1.207.717,00 |
| 06.01.2023 | 109,49 | 116,93 | 106,81 | 116,30 | 4,93% | 1.647.258,00 |
| 05.01.2023 | 110,32 | 115,65 | 109,44 | 110,84 | -6,02% | 2.035.217,00 |
| 04.01.2023 | 115,80 | 119,45 | 114,26 | 117,94 | 4,21% | 1.068.799,00 |
| 03.01.2023 | 117,14 | 118,21 | 112,56 | 113,17 | -1,78% | 1.120.219,00 |
| 30.12.2022 | 113,98 | 115,89 | 113,34 | 115,22 | -0,78% | 900.096,00 |
| 29.12.2022 | 112,41 | 117,35 | 112,26 | 116,12 | 3,97% | 1.069.371,00 |
| 28.12.2022 | 113,98 | 114,60 | 110,06 | 111,69 | -2,01% | 911.252,00 |
| 27.12.2022 | 114,79 | 115,40 | 112,99 | 113,98 | -0,89% | 584.191,00 |
| 23.12.2022 | 115,51 | 115,75 | 112,99 | 115,00 | -0,53% | 357.179,00 |
| 22.12.2022 | 113,73 | 115,72 | 111,02 | 115,61 | 0,32% | 825.523,00 |
| 21.12.2022 | 115,56 | 117,00 | 113,47 | 115,24 | 1,16% | 804.579,00 |
| 20.12.2022 | 114,21 | 116,21 | 113,37 | 113,92 | -0,07% | 598.363,00 |
| 19.12.2022 | 114,09 | 115,01 | 112,24 | 114,00 | 0,11% | 821.174,00 |
| 16.12.2022 | 114,79 | 117,01 | 113,25 | 113,87 | -1,33% | 2.777.632,00 |
| 15.12.2022 | 114,07 | 117,15 | 113,76 | 115,41 | -1,06% | 996.748,00 |
| 14.12.2022 | 119,56 | 122,22 | 114,79 | 116,65 | -2,79% | 1.289.246,00 |
| 13.12.2022 | 126,51 | 128,39 | 119,01 | 120,00 | -2,22% | 1.483.921,00 |
| 12.12.2022 | 119,28 | 123,33 | 116,46 | 122,73 | 3,52% | 1.203.652,00 |
| 09.12.2022 | 118,32 | 121,00 | 117,23 | 118,56 | -0,62% | 879.629,00 |
| 08.12.2022 | 117,93 | 120,72 | 115,84 | 119,30 | 1,97% | 1.411.054,00 |
| 07.12.2022 | 114,97 | 118,87 | 113,45 | 116,99 | -1,57% | 2.050.734,00 |
| 06.12.2022 | 125,70 | 125,79 | 118,50 | 118,86 | -5,58% | 2.420.984,00 |
| 05.12.2022 | 134,00 | 134,88 | 124,38 | 125,88 | -7,44% | 1.400.064,00 |
| 02.12.2022 | 135,88 | 137,35 | 134,91 | 136,00 | -1,48% | 612.166,00 |
| 01.12.2022 | 139,90 | 141,74 | 137,06 | 138,04 | -1,05% | 813.460,00 |
| 30.11.2022 | 135,69 | 139,85 | 131,81 | 139,50 | 2,89% | 1.144.530,00 |
| 29.11.2022 | 135,23 | 137,65 | 134,19 | 135,58 | 0,98% | 792.309,00 |
| 28.11.2022 | 137,82 | 140,85 | 133,47 | 134,27 | -4,26% | 1.054.882,00 |
| 25.11.2022 | 139,00 | 140,59 | 138,53 | 140,24 | 0,52% | 291.634,00 |
| 23.11.2022 | 136,32 | 140,40 | 135,33 | 139,51 | 2,44% | 757.216,00 |
| 22.11.2022 | 133,00 | 136,34 | 131,43 | 136,19 | 3,17% | 1.119.640,00 |
| 21.11.2022 | 131,62 | 132,95 | 130,28 | 132,00 | -0,02% | 926.633,00 |
| 18.11.2022 | 135,30 | 135,88 | 130,34 | 132,03 | 0,02% | 1.257.909,00 |
| 17.11.2022 | 135,11 | 135,50 | 130,12 | 132,01 | -4,35% | 1.017.887,00 |
| 16.11.2022 | 144,90 | 145,78 | 137,10 | 138,01 | -6,71% | 1.177.700,00 |
| 15.11.2022 | 143,58 | 157,41 | 143,32 | 147,94 | 6,61% | 1.940.357,00 |
| 14.11.2022 | 143,53 | 145,03 | 138,69 | 138,77 | -3,62% | 1.241.012,00 |
| 11.11.2022 | 137,50 | 145,47 | 137,00 | 143,98 | 2,16% | 1.578.684,00 |
| 10.11.2022 | 139,31 | 144,79 | 137,97 | 140,94 | 6,76% | 2.645.851,00 |
| 09.11.2022 | 138,00 | 138,07 | 129,96 | 132,02 | -7,12% | 1.833.895,00 |
| 08.11.2022 | 147,53 | 149,52 | 136,88 | 142,14 | -4,21% | 2.369.711,00 |
| 07.11.2022 | 148,90 | 150,10 | 145,66 | 148,38 | -0,10% | 508.980,00 |
| 04.11.2022 | 148,72 | 149,65 | 145,15 | 148,53 | 3,02% | 581.551,00 |
| 03.11.2022 | 144,32 | 145,32 | 141,43 | 144,18 | -1,69% | 697.471,00 |
| 02.11.2022 | 159,57 | 159,57 | 146,56 | 146,66 | -8,34% | 1.137.351,00 |
| 01.11.2022 | 160,75 | 162,93 | 159,75 | 160,01 | 0,93% | 893.854,00 |
| 31.10.2022 | 158,02 | 161,38 | 156,13 | 158,53 | -0,11% | 947.414,00 |
| 28.10.2022 | 151,69 | 158,76 | 151,44 | 158,70 | 4,81% | 758.075,00 |
| 27.10.2022 | 158,33 | 158,87 | 151,01 | 151,41 | -2,83% | 566.663,00 |
| 26.10.2022 | 152,66 | 158,64 | 151,93 | 155,82 | 2,14% | 791.850,00 |
| 25.10.2022 | 147,19 | 152,73 | 146,58 | 152,55 | 2,94% | 849.533,00 |
| 24.10.2022 | 143,50 | 148,46 | 141,78 | 148,19 | 4,13% | 1.206.422,00 |
| 21.10.2022 | 142,54 | 143,93 | 135,10 | 142,31 | -0,25% | 1.354.708,00 |
| 20.10.2022 | 151,91 | 154,02 | 142,40 | 142,66 | -6,32% | 1.175.238,00 |
| 19.10.2022 | 153,79 | 155,87 | 150,75 | 152,29 | -3,18% | 1.772.549,00 |
| 18.10.2022 | 143,50 | 159,28 | 141,12 | 157,29 | 2,76% | 2.315.107,00 |
| 17.10.2022 | 151,81 | 156,04 | 150,57 | 153,06 | 5,56% | 1.595.137,00 |