1,915€
-9,67%
Echtzeit-Aktienkurs Siebert Financial Corp.
Bid:
Ask:
Aktienkurse zur Siebert Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 1,99 | 2,00 | 1,92 | 1,98 | -6,84% | - |
09.05.2024 | 2,25 | 2,25 | 2,04 | 2,12 | -4,50% | - |
08.05.2024 | 2,28 | 2,28 | 2,03 | 2,22 | 3,26% | - |
07.05.2024 | 2,17 | 2,22 | 2,04 | 2,15 | -1,38% | - |
06.05.2024 | 2,16 | 2,19 | 1,96 | 2,18 | 13,54% | - |
03.05.2024 | 1,90 | 1,92 | 1,83 | 1,92 | 6,37% | - |
02.05.2024 | 1,88 | 1,89 | 1,80 | 1,81 | -6,23% | - |
30.04.2024 | 1,90 | 1,93 | 1,87 | 1,93 | 1,85% | - |
29.04.2024 | 1,92 | 1,94 | 1,81 | 1,89 | -0,79% | - |
26.04.2024 | 1,89 | 2,01 | 1,86 | 1,91 | 1,06% | - |
25.04.2024 | 1,94 | 1,94 | 1,89 | 1,89 | -1,31% | - |
24.04.2024 | 1,95 | 2,00 | 1,89 | 1,91 | 0,26% | - |
23.04.2024 | 2,01 | 2,01 | 1,91 | 1,91 | -4,03% | - |
22.04.2024 | 2,02 | 2,04 | 1,95 | 1,99 | 0,76% | - |
19.04.2024 | 2,03 | 2,04 | 1,87 | 1,97 | -2,96% | - |
18.04.2024 | 1,95 | 2,04 | 1,91 | 2,03 | 4,64% | - |
17.04.2024 | 1,99 | 2,00 | 1,92 | 1,94 | -1,27% | - |
16.04.2024 | 1,94 | 1,98 | 1,93 | 1,97 | 1,29% | - |
15.04.2024 | 1,99 | 2,01 | 1,91 | 1,94 | -3,72% | - |
12.04.2024 | 2,02 | 2,03 | 1,97 | 2,02 | 1,00% | - |
11.04.2024 | 2,03 | 2,04 | 1,92 | 2,00 | -2,21% | - |
10.04.2024 | 2,02 | 2,05 | 1,98 | 2,04 | 13,02% | - |
09.04.2024 | 1,87 | 1,88 | 1,81 | 1,81 | -0,82% | - |
08.04.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -1,62% | - |
05.04.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -0,54% | - |
04.04.2024 | 1,97 | 1,97 | 1,86 | 1,86 | -3,88% | - |
03.04.2024 | 1,96 | 1,98 | 1,94 | 1,94 | 0,78% | - |
02.04.2024 | 1,96 | 1,99 | 1,86 | 1,92 | 0,26% | - |
28.03.2024 | 1,95 | 1,95 | 1,82 | 1,92 | -1,29% | - |
27.03.2024 | 1,89 | 1,94 | 1,83 | 1,94 | 2,11% | - |
26.03.2024 | 1,75 | 1,90 | 1,75 | 1,90 | 3,83% | - |
25.03.2024 | 1,83 | 1,86 | 1,80 | 1,83 | 1,95% | - |
22.03.2024 | 1,76 | 1,83 | 1,76 | 1,80 | 7,81% | - |
21.03.2024 | 1,69 | 1,69 | 1,64 | 1,67 | -1,19% | - |
20.03.2024 | 1,75 | 1,75 | 1,68 | 1,69 | -3,44% | - |
19.03.2024 | 1,68 | 1,75 | 1,62 | 1,75 | 3,25% | - |
18.03.2024 | 1,67 | 1,75 | 1,64 | 1,69 | 0,00% | - |
15.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
14.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
13.03.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 1,18% | - |
12.03.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 9,03% | - |
11.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
08.03.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -0,64% | - |
07.03.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | - |
06.03.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | - |
05.03.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | - |
04.03.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 6,80% | - |
01.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
29.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
28.02.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | - |
27.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
26.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
23.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
22.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
21.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
20.02.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | - |
19.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
16.02.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
15.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
14.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
13.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
12.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
09.02.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,66% | - |
08.02.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | - |
07.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 2,01% | - |
06.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
05.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
02.02.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | - |
01.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
31.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
30.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
29.01.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,28% | - |
26.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,59% | - |
25.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
24.01.2024 | 1,52 | 1,52 | 1,40 | 1,40 | -9,68% | - |
23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
22.01.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 6,04% | - |
19.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
18.01.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,00% | - |
17.01.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -5,59% | - |
16.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
15.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
12.01.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 0,63% | - |
11.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
10.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
09.01.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -2,41% | - |
08.01.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 14,48% | - |
05.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
04.01.2024 | 1,40 | 1,54 | 1,40 | 1,50 | 4,90% | - |
03.01.2024 | 1,45 | 1,45 | 1,43 | 1,43 | 6,72% | - |
02.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
29.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
28.12.2023 | 1,45 | 1,45 | 1,35 | 1,35 | -8,78% | - |
27.12.2023 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | - |
22.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
21.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
20.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
19.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
18.12.2023 | 1,59 | 1,59 | 1,57 | 1,57 | -1,88% | - |
15.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | -3,03% | - |