Börse:
16,660$
-4,14%
Echtzeit-Aktienkurs State Auto Financial Corp
Bid:
16,660$
Ask:
16,660$
Aktienkurse zur State Auto Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 17,14 | 17,14 | 16,46 | 16,66 | -4,14% | 31.008,00 |
| 26.01.2021 | 18,02 | 18,02 | 17,36 | 17,38 | -3,82% | 15.470,00 |
| 25.01.2021 | 18,03 | 18,21 | 17,94 | 18,07 | -0,88% | 16.315,00 |
| 22.01.2021 | 17,77 | 18,38 | 17,56 | 18,23 | 1,00% | 33.639,00 |
| 21.01.2021 | 18,23 | 18,23 | 17,57 | 18,05 | -0,99% | 26.236,00 |
| 20.01.2021 | 18,68 | 18,81 | 17,99 | 18,23 | -2,62% | 15.940,00 |
| 19.01.2021 | 18,88 | 18,97 | 18,52 | 18,72 | 0,59% | 18.735,00 |
| 15.01.2021 | 18,53 | 18,88 | 18,27 | 18,61 | -1,12% | 19.205,00 |
| 14.01.2021 | 19,00 | 19,00 | 18,71 | 18,82 | -0,48% | 15.168,00 |
| 13.01.2021 | 19,04 | 19,17 | 18,73 | 18,91 | -1,05% | 19.086,00 |
| 12.01.2021 | 18,74 | 19,26 | 18,73 | 19,11 | 2,58% | 19.940,00 |
| 11.01.2021 | 18,11 | 18,70 | 18,11 | 18,63 | 1,58% | 18.916,00 |
| 08.01.2021 | 18,20 | 18,34 | 17,88 | 18,34 | 0,66% | 17.151,00 |
| 07.01.2021 | 18,35 | 18,35 | 18,08 | 18,22 | -0,55% | 11.036,00 |
| 06.01.2021 | 17,86 | 18,71 | 17,86 | 18,32 | 4,69% | 34.680,00 |
| 05.01.2021 | 17,45 | 17,68 | 17,30 | 17,50 | -0,11% | 19.075,00 |
| 04.01.2021 | 17,78 | 17,94 | 17,25 | 17,52 | -1,24% | 33.109,00 |
| 31.12.2020 | 17,68 | 17,89 | 17,41 | 17,74 | 0,40% | 23.564,00 |
| 30.12.2020 | 17,64 | 17,86 | 17,63 | 17,67 | 0,17% | 13.664,00 |
| 29.12.2020 | 18,34 | 18,34 | 17,54 | 17,64 | -3,02% | 27.849,00 |
| 28.12.2020 | 18,40 | 18,61 | 18,13 | 18,19 | -0,38% | 23.531,00 |
| 24.12.2020 | 18,26 | 18,42 | 18,14 | 18,26 | 0,11% | 9.709,00 |
| 23.12.2020 | 17,79 | 18,38 | 17,79 | 18,24 | 2,99% | 20.293,00 |
| 22.12.2020 | 17,79 | 17,95 | 17,65 | 17,71 | -0,67% | 25.169,00 |
| 21.12.2020 | 17,90 | 18,01 | 17,28 | 17,83 | -1,44% | 31.383,00 |
| 18.12.2020 | 17,84 | 18,71 | 17,68 | 18,09 | 2,09% | 157.369,00 |
| 17.12.2020 | 18,02 | 18,02 | 17,49 | 17,72 | -1,01% | 24.986,00 |
| 16.12.2020 | 18,03 | 18,24 | 17,77 | 17,90 | -1,27% | 45.807,00 |
| 15.12.2020 | 17,85 | 18,19 | 17,25 | 18,13 | 2,60% | 87.349,00 |
| 14.12.2020 | 17,29 | 17,82 | 17,24 | 17,67 | 3,21% | 29.233,00 |
| 11.12.2020 | 16,98 | 17,24 | 16,93 | 17,12 | 0,35% | 26.529,00 |
| 10.12.2020 | 16,76 | 17,19 | 16,66 | 17,06 | 0,77% | 24.927,00 |
| 09.12.2020 | 16,77 | 17,06 | 16,70 | 16,93 | 2,23% | 35.669,00 |
| 08.12.2020 | 16,14 | 16,64 | 16,14 | 16,56 | 0,91% | 27.188,00 |
| 07.12.2020 | 16,71 | 16,71 | 16,27 | 16,41 | -2,09% | 18.080,00 |
| 04.12.2020 | 16,07 | 16,84 | 16,07 | 16,76 | 6,55% | 42.497,00 |
| 03.12.2020 | 15,85 | 15,85 | 15,48 | 15,73 | 0,13% | 16.292,00 |
| 02.12.2020 | 15,61 | 16,03 | 15,13 | 15,71 | 0,06% | 27.317,00 |
| 01.12.2020 | 15,29 | 15,95 | 15,29 | 15,70 | 4,53% | 36.395,00 |
| 30.11.2020 | 15,51 | 15,62 | 14,97 | 15,02 | -2,72% | 59.896,00 |
| 27.11.2020 | 15,85 | 15,85 | 15,28 | 15,44 | -2,34% | 23.776,00 |
| 25.11.2020 | 16,30 | 16,30 | 15,62 | 15,81 | -3,66% | 15.369,00 |
| 24.11.2020 | 16,16 | 16,61 | 16,16 | 16,41 | 3,47% | 25.439,00 |
| 23.11.2020 | 15,84 | 16,14 | 15,81 | 15,86 | 1,21% | 20.387,00 |
| 20.11.2020 | 15,43 | 15,67 | 15,29 | 15,67 | 0,45% | 28.379,00 |
| 19.11.2020 | 15,72 | 15,91 | 15,25 | 15,60 | -0,83% | 31.251,00 |
| 18.11.2020 | 15,90 | 16,19 | 15,61 | 15,73 | -0,06% | 29.575,00 |
| 17.11.2020 | 16,08 | 16,08 | 15,58 | 15,74 | -2,66% | 31.423,00 |
| 16.11.2020 | 15,61 | 16,51 | 15,61 | 16,17 | 6,03% | 42.690,00 |
| 13.11.2020 | 14,59 | 15,26 | 14,51 | 15,25 | 5,83% | 41.275,00 |
| 12.11.2020 | 14,38 | 14,60 | 14,18 | 14,41 | -0,96% | 40.468,00 |
| 11.11.2020 | 14,61 | 14,76 | 14,28 | 14,55 | -0,89% | 30.453,00 |
| 10.11.2020 | 14,26 | 14,85 | 13,92 | 14,68 | 4,26% | 27.087,00 |
| 09.11.2020 | 13,13 | 14,49 | 13,13 | 14,08 | 15,60% | 113.267,00 |
| 06.11.2020 | 12,50 | 12,65 | 12,07 | 12,18 | -2,01% | 76.838,00 |
| 05.11.2020 | 12,76 | 13,19 | 12,15 | 12,43 | -3,42% | 123.554,00 |
| 04.11.2020 | 13,49 | 13,51 | 12,69 | 12,87 | -6,81% | 70.779,00 |
| 03.11.2020 | 12,97 | 13,90 | 12,95 | 13,81 | 8,48% | 132.500,00 |
| 02.11.2020 | 12,52 | 12,77 | 12,41 | 12,73 | 3,16% | 72.591,00 |
| 30.10.2020 | 12,48 | 12,87 | 12,21 | 12,34 | -1,20% | 114.330,00 |
| 29.10.2020 | 12,50 | 12,89 | 12,07 | 12,49 | -0,64% | 112.807,00 |
| 28.10.2020 | 12,72 | 12,94 | 12,53 | 12,57 | -3,38% | 109.249,00 |
| 27.10.2020 | 13,29 | 13,49 | 12,93 | 13,01 | -2,55% | 87.589,00 |
| 26.10.2020 | 13,76 | 13,76 | 13,15 | 13,35 | -2,70% | 83.430,00 |
| 23.10.2020 | 13,84 | 13,88 | 13,70 | 13,72 | -0,29% | 74.388,00 |
| 22.10.2020 | 13,86 | 13,95 | 13,69 | 13,76 | -0,36% | 140.333,00 |
| 21.10.2020 | 13,68 | 13,96 | 13,66 | 13,81 | 0,51% | 155.708,00 |
| 20.10.2020 | 13,64 | 13,95 | 13,40 | 13,74 | 1,03% | 61.647,00 |
| 19.10.2020 | 13,87 | 14,14 | 13,51 | 13,60 | -1,16% | 61.146,00 |
| 16.10.2020 | 13,34 | 13,78 | 13,20 | 13,76 | 2,84% | 348.490,00 |
| 15.10.2020 | 13,32 | 13,61 | 13,16 | 13,38 | 0,45% | 71.442,00 |
| 14.10.2020 | 13,43 | 13,75 | 13,30 | 13,32 | -0,37% | 52.106,00 |
| 13.10.2020 | 13,67 | 13,69 | 13,30 | 13,37 | -3,26% | 44.544,00 |
| 12.10.2020 | 14,01 | 14,04 | 13,68 | 13,82 | 0,73% | 62.777,00 |
| 09.10.2020 | 14,26 | 14,26 | 13,67 | 13,72 | 1,25% | 40.259,00 |
| 08.10.2020 | 13,80 | 13,81 | 13,54 | 13,55 | -0,29% | 40.434,00 |
| 07.10.2020 | 13,78 | 13,78 | 13,58 | 13,59 | -0,29% | 39.301,00 |
| 06.10.2020 | 13,87 | 14,05 | 13,60 | 13,63 | -1,23% | 36.776,00 |
| 05.10.2020 | 13,60 | 14,20 | 13,60 | 13,80 | 2,76% | 51.749,00 |
| 02.10.2020 | 13,40 | 13,62 | 13,37 | 13,43 | -1,68% | 42.566,00 |
| 01.10.2020 | 13,80 | 13,90 | 13,52 | 13,66 | -0,73% | 22.207,00 |
| 30.09.2020 | 13,98 | 14,00 | 13,51 | 13,76 | -0,72% | 38.840,00 |
| 29.09.2020 | 13,96 | 13,96 | 13,50 | 13,86 | -0,36% | 24.323,00 |
| 28.09.2020 | 13,76 | 14,15 | 13,63 | 13,91 | 2,58% | 20.438,00 |
| 25.09.2020 | 13,58 | 13,78 | 13,50 | 13,56 | -1,24% | 30.311,00 |
| 24.09.2020 | 13,50 | 14,02 | 13,45 | 13,73 | 2,69% | 37.261,00 |
| 23.09.2020 | 13,66 | 14,10 | 13,34 | 13,37 | -2,41% | 56.238,00 |
| 22.09.2020 | 13,87 | 13,98 | 13,51 | 13,70 | -0,58% | 68.903,00 |
| 21.09.2020 | 13,97 | 14,12 | 13,73 | 13,78 | -4,04% | 85.377,00 |
| 18.09.2020 | 14,26 | 14,48 | 13,91 | 14,36 | 2,13% | 114.510,00 |
| 17.09.2020 | 14,23 | 14,48 | 14,00 | 14,06 | -1,75% | 63.899,00 |
| 16.09.2020 | 14,39 | 14,60 | 14,22 | 14,31 | 0,07% | 66.402,00 |
| 15.09.2020 | 14,80 | 14,80 | 14,20 | 14,30 | -3,25% | 31.795,00 |
| 14.09.2020 | 14,92 | 15,00 | 14,66 | 14,78 | 0,68% | 38.207,00 |
| 11.09.2020 | 14,88 | 14,96 | 14,46 | 14,68 | -1,34% | 45.430,00 |
| 10.09.2020 | 15,26 | 15,30 | 14,71 | 14,88 | -1,91% | 44.554,00 |
| 09.09.2020 | 15,32 | 15,53 | 14,93 | 15,17 | -0,52% | 34.427,00 |
| 08.09.2020 | 15,85 | 15,85 | 15,15 | 15,25 | -4,21% | 57.809,00 |
| 04.09.2020 | 16,08 | 16,22 | 15,43 | 15,92 | 1,21% | 37.964,00 |
| 03.09.2020 | 16,31 | 16,50 | 15,58 | 15,73 | -3,14% | 45.809,00 |