40,675$
-0,79%
Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,54% | 279,00 |
22.03.2024 | 41,00 | 41,00 | 40,78 | 40,78 | 0,65% | 351,00 |
21.03.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 1,34% | 570,00 |
20.03.2024 | 40,59 | 41,41 | 39,98 | 39,98 | -3,45% | 84,00 |
19.03.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 2,22% | 301,00 |
18.03.2024 | 41,00 | 41,42 | 40,28 | 40,51 | -1,03% | 266,00 |
15.03.2024 | 39,62 | 40,95 | 39,62 | 40,93 | 1,61% | 254,00 |
14.03.2024 | 39,70 | 40,28 | 39,70 | 40,28 | 1,46% | 3,00 |
13.03.2024 | 39,66 | 39,70 | 39,66 | 39,70 | 0,00% | 1.267,00 |
12.03.2024 | 39,72 | 39,99 | 39,70 | 39,70 | -3,08% | 9,00 |
11.03.2024 | 39,65 | 40,96 | 39,65 | 40,96 | 3,30% | 68,00 |
08.03.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,00% | 231,00 |
07.03.2024 | 39,64 | 39,65 | 39,64 | 39,65 | -1,90% | 386,00 |
06.03.2024 | 39,75 | 40,42 | 39,63 | 40,42 | 1,69% | 27,00 |
05.03.2024 | 39,75 | 40,34 | 39,62 | 39,75 | 0,00% | 151,00 |
04.03.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,33% | 321,00 |
01.03.2024 | 40,05 | 40,81 | 39,50 | 39,62 | -2,77% | 34,00 |
29.02.2024 | 40,20 | 40,75 | 40,20 | 40,75 | 0,15% | 23,00 |
28.02.2024 | 40,08 | 40,84 | 39,85 | 40,69 | 1,45% | 286,00 |
27.02.2024 | 40,31 | 40,31 | 40,11 | 40,11 | -0,14% | 594,00 |
26.02.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 0,92% | 594,00 |
23.02.2024 | 40,20 | 40,88 | 39,80 | 39,80 | 0,76% | 182,00 |
22.02.2024 | 40,17 | 40,88 | 39,50 | 39,50 | -0,63% | 100,00 |
21.02.2024 | 39,70 | 39,75 | 39,70 | 39,75 | 0,76% | 1.063,00 |
20.02.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,05% | 249,00 |
16.02.2024 | 39,45 | 39,45 | 39,43 | 39,43 | -0,18% | 852,00 |
15.02.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -3,61% | 395,00 |
14.02.2024 | 39,85 | 40,98 | 39,85 | 40,98 | 4,81% | 66,00 |
13.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | 406,00 |
12.02.2024 | 39,12 | 39,12 | 39,10 | 39,10 | 0,00% | 283,00 |
09.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -2,01% | 239,00 |
08.02.2024 | 39,42 | 39,90 | 39,42 | 39,90 | -0,20% | 2,00 |
07.02.2024 | 39,26 | 39,98 | 39,26 | 39,98 | 2,49% | 12,00 |
06.02.2024 | 39,12 | 39,95 | 39,01 | 39,01 | -2,08% | 4,00 |
05.02.2024 | 39,38 | 40,66 | 39,01 | 39,84 | -0,44% | 26,00 |
02.02.2024 | 39,19 | 40,99 | 39,12 | 40,02 | 2,60% | 69,00 |
01.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,94% | 1.684,00 |
31.01.2024 | 39,37 | 39,41 | 39,36 | 39,37 | 0,03% | 743,00 |
30.01.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -0,13% | 227,00 |
29.01.2024 | 39,89 | 40,95 | 39,36 | 39,41 | -1,20% | 91,00 |
26.01.2024 | 40,10 | 40,10 | 39,89 | 39,89 | 0,66% | 2.079,00 |
25.01.2024 | 39,50 | 40,01 | 39,50 | 39,63 | 0,79% | 2.332,00 |
24.01.2024 | 39,30 | 39,32 | 39,30 | 39,32 | -0,33% | 806,00 |
23.01.2024 | 39,50 | 39,50 | 39,11 | 39,45 | -3,69% | 37,00 |
22.01.2024 | 39,53 | 40,96 | 39,13 | 40,96 | 3,70% | 230,00 |
19.01.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,63% | 183,00 |
18.01.2024 | 39,69 | 40,06 | 39,16 | 39,75 | -0,76% | 55,00 |
17.01.2024 | 39,14 | 40,06 | 39,14 | 40,06 | -2,19% | 89,00 |
16.01.2024 | 39,95 | 40,98 | 39,26 | 40,95 | 3,02% | 73,00 |
12.01.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 1,12% | 483,00 |
11.01.2024 | 39,31 | 39,31 | 39,31 | 39,31 | 0,61% | 401,00 |
10.01.2024 | 39,31 | 39,43 | 39,04 | 39,07 | -1,71% | 27,00 |
09.01.2024 | 39,34 | 39,76 | 39,34 | 39,75 | -0,25% | 9,00 |
08.01.2024 | 39,35 | 39,85 | 39,35 | 39,85 | 2,18% | 2,00 |
05.01.2024 | 39,84 | 39,84 | 39,00 | 39,00 | -2,11% | 2,00 |
04.01.2024 | 39,37 | 39,84 | 39,25 | 39,84 | 2,15% | 31,00 |
03.01.2024 | 39,79 | 39,79 | 39,00 | 39,00 | -0,55% | 589,00 |
02.01.2024 | 39,00 | 39,21 | 39,00 | 39,21 | 0,55% | 552,00 |
29.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,24% | 535,00 |
28.12.2023 | 38,61 | 39,49 | 38,61 | 39,49 | 2,57% | 445,00 |
27.12.2023 | 38,54 | 38,70 | 38,50 | 38,50 | -1,91% | 1.865,00 |
26.12.2023 | 38,53 | 39,25 | 38,51 | 39,25 | -2,92% | 1.278,00 |
22.12.2023 | 40,43 | 40,43 | 40,43 | 40,43 | -0,02% | 1.218,00 |
21.12.2023 | 40,44 | 40,44 | 40,44 | 40,44 | 4,90% | 168,00 |
20.12.2023 | 39,77 | 39,77 | 38,50 | 38,55 | -3,29% | 74,00 |
19.12.2023 | 38,51 | 40,00 | 38,51 | 39,86 | 1,04% | 2.593,00 |
18.12.2023 | 38,50 | 39,45 | 38,50 | 39,45 | 2,47% | 60,00 |
15.12.2023 | 38,29 | 38,50 | 38,29 | 38,50 | 3,11% | 446,00 |
14.12.2023 | 38,49 | 38,49 | 37,34 | 37,34 | -0,56% | 214,00 |
13.12.2023 | 37,00 | 37,73 | 37,00 | 37,55 | 1,90% | 206,00 |
12.12.2023 | 36,85 | 36,85 | 36,85 | 36,85 | -2,90% | 235,00 |
11.12.2023 | 37,95 | 37,95 | 37,95 | 37,95 | 1,47% | 404,00 |
08.12.2023 | 36,10 | 37,40 | 36,10 | 37,40 | 3,18% | 8.358,00 |
07.12.2023 | 36,25 | 36,25 | 36,25 | 36,25 | -0,07% | 2,00 |
06.12.2023 | 36,00 | 36,27 | 36,00 | 36,27 | 0,76% | 822,00 |
05.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,36% | 1.392,00 |
01.12.2023 | 35,86 | 36,50 | 35,86 | 36,50 | 1,37% | 2.582,00 |
30.11.2023 | 36,06 | 36,06 | 35,80 | 36,00 | -1,37% | 3.666,00 |
29.11.2023 | 36,00 | 36,70 | 36,00 | 36,50 | 1,22% | 4.248,00 |
28.11.2023 | 36,05 | 36,06 | 36,05 | 36,06 | 0,14% | 647,00 |
27.11.2023 | 36,42 | 36,42 | 36,01 | 36,01 | 0,03% | 1.647,00 |
24.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 634,00 |
22.11.2023 | 36,25 | 36,25 | 36,00 | 36,00 | -1,17% | 4.046,00 |
21.11.2023 | 36,25 | 36,43 | 36,25 | 36,43 | 0,10% | 692,00 |
20.11.2023 | 36,48 | 36,48 | 36,31 | 36,39 | 0,24% | 641,00 |
17.11.2023 | 36,28 | 36,30 | 36,28 | 36,30 | -2,84% | 387,00 |
16.11.2023 | 37,36 | 37,36 | 37,36 | 37,36 | 1,80% | 113,00 |
15.11.2023 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | 323,00 |
14.11.2023 | 36,56 | 36,62 | 36,56 | 36,60 | 2,29% | 20.349,00 |
13.11.2023 | 35,82 | 35,82 | 35,78 | 35,78 | -2,56% | 841,00 |
10.11.2023 | 36,72 | 36,72 | 36,72 | 36,72 | 0,00% | 189,00 |
09.11.2023 | 36,14 | 36,72 | 35,80 | 36,72 | 2,63% | 73,00 |
08.11.2023 | 36,03 | 36,05 | 35,75 | 35,78 | -1,35% | 6.612,00 |
07.11.2023 | 36,27 | 36,27 | 36,27 | 36,27 | -1,31% | 1.339,00 |
06.11.2023 | 37,04 | 37,04 | 36,70 | 36,75 | -0,27% | 1.057,00 |
03.11.2023 | 37,00 | 37,14 | 36,01 | 36,85 | -0,65% | 10.415,00 |
02.11.2023 | 36,43 | 37,09 | 36,43 | 37,09 | 1,34% | 46,00 |
01.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | 206,00 |
31.10.2023 | 35,80 | 37,00 | 35,75 | 36,50 | 2,76% | 3.899,00 |
30.10.2023 | 35,52 | 35,52 | 35,52 | 35,52 | 0,34% | 1.005,00 |