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% | - |