Holen Sie sich die Stockscreener-App
125.02
2.10%
2.53
Handel nachbörslich:
125.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SF?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Stifel Financial Corp-Aktien (SF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-12 | $125.7 | $122.7 | $3.07 | 710,897.0 | +2.07% |
| 2025-11-11 | $123.5 | $121.9 | $1.61 | 1,376,338.0 | +0.52% |
| 2025-11-10 | $123.6 | $120.6 | $2.95 | 661,617.0 | +0.10% |
| 2025-11-07 | $121.7 | $118.5 | $3.20 | 541,883.0 | +1.39% |
| 2025-11-06 | $120.7 | $118.1 | $2.67 | 546,092.0 | +0.50% |
| 2025-11-05 | $120.4 | $117.8 | $2.59 | 598,080.0 | +0.03% |
| 2025-11-04 | $120.2 | $117.2 | $3.00 | 644,227.0 | +0.25% |
| 2025-11-03 | $119.2 | $116.6 | $2.53 | 766,800.0 | +0.59% |
| 2025-10-31 | $118.9 | $116.4 | $2.56 | 924,789.0 | +0.56% |
| 2025-10-30 | $120.4 | $117.1 | $3.31 | 1,184,868.0 | +0.18% |
| 2025-10-29 | $117.6 | $115.7 | $1.89 | 1,087,380.0 | +0.01% |
| 2025-10-28 | $118.9 | $117.2 | $1.70 | 681,902.0 | -1.27% |
| 2025-10-27 | $121.0 | $119.0 | $2.01 | 776,835.0 | +0.95% |
| 2025-10-24 | $118.8 | $117.1 | $1.78 | 599,543.0 | +1.17% |
| 2025-10-23 | $118.6 | $115.9 | $2.66 | 1,011,093.0 | -0.09% |
| 2025-10-22 | $118.2 | $112.1 | $6.07 | 1,659,859.0 | +3.84% |
| 2025-10-21 | $112.9 | $110.8 | $2.15 | 856,678.0 | +0.21% |
| 2025-10-20 | $112.9 | $111.2 | $1.75 | 514,527.0 | +1.77% |
| 2025-10-17 | $110.5 | $107.5 | $2.95 | 687,305.0 | +1.64% |
| 2025-10-16 | $112.3 | $107.2 | $5.16 | 1,101,502.0 | -3.25% |
| 2025-10-15 | $113.2 | $111.1 | $2.06 | 508,513.0 | +0.89% |
| 2025-10-14 | $111.8 | $108.2 | $3.67 | 405,366.0 | +1.43% |
Stifel Financial Corp-Aktien (SF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stifel Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stifel Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stifel Financial Corp-Aktien (SF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $125.7 | $116.6 | $9.10 | 6,556,831.0 | +5.56% |
| 2025-10 | $121.0 | $107.0 | $14.01 | 18,830,570.0 | +4.37% |
| 2025-09 | $116.4 | $110.8 | $5.64 | 16,087,622.0 | -1.58% |
| 2025-08 | $117.5 | $108.4 | $9.06 | 13,453,497.0 | +1.03% |
| 2025-07 | $116.8 | $103.2 | $13.53 | 16,485,886.0 | +9.96% |
| 2025-06 | $104.9 | $91.81 | $13.10 | 13,119,125.0 | +10.15% |
| 2025-05 | $100.4 | $85.40 | $15.00 | 13,484,946.0 | +9.95% |
| 2025-04 | $96.89 | $73.27 | $23.62 | 25,726,224.0 | -9.09% |
| 2025-03 | $106.8 | $90.44 | $16.31 | 17,353,334.0 | -11.23% |
| 2025-02 | $115.4 | $101.8 | $13.56 | 12,012,052.0 | -8.34% |
| 2025-01 | $120.6 | $102.6 | $18.07 | 14,478,180.0 | +9.21% |
Stifel Financial Corp-Aktien (SF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $117.1 | $101.8 | $15.39 | 10,684,034.0 | -8.33% |
| 2024-11 | $119.1 | $100.7 | $18.38 | 12,118,603.0 | +11.75% |
| 2024-10 | $106.1 | $92.18 | $13.92 | 12,301,983.0 | +10.35% |
| 2024-09 | $94.18 | $81.28 | $12.90 | 7,688,983.0 | +6.54% |
| 2024-08 | $89.45 | $76.64 | $12.81 | 10,034,147.0 | -0.60% |
| 2024-07 | $90.00 | $81.12 | $8.88 | 15,894,407.0 | +5.37% |
| 2024-06 | $84.25 | $76.97 | $7.28 | 10,136,166.0 | +3.95% |
| 2024-05 | $84.23 | $78.63 | $5.60 | 14,862,750.0 | +1.29% |
| 2024-04 | $80.86 | $73.51 | $7.35 | 12,593,048.0 | +2.24% |
| 2024-03 | $78.33 | $72.78 | $5.55 | 10,278,282.0 | +3.05% |
| 2024-02 | $77.62 | $71.36 | $6.26 | 10,682,524.0 | +3.99% |
| 2024-01 | $75.12 | $67.61 | $7.51 | 12,418,972.0 | +5.50% |
Stifel Financial Corp-Aktien (SF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.06 | $60.48 | $9.59 | 11,141,750.0 | +13.32% |
| 2023-11 | $62.66 | $56.28 | $6.38 | 10,073,544.0 | +7.05% |
| 2023-10 | $61.46 | $54.81 | $6.65 | 12,731,908.0 | -7.23% |
| 2023-09 | $66.61 | $59.96 | $6.65 | 13,353,995.0 | -5.51% |
| 2023-08 | $65.50 | $60.83 | $4.67 | 11,909,748.0 | +2.33% |
| 2023-07 | $65.45 | $58.08 | $7.37 | 13,142,949.0 | +6.49% |
| 2023-06 | $61.31 | $55.53 | $5.78 | 11,789,280.0 | +7.38% |
| 2023-05 | $60.74 | $54.84 | $5.90 | 13,574,164.0 | -7.34% |
| 2023-04 | $62.34 | $55.11 | $7.23 | 13,728,461.0 | +1.49% |
| 2023-03 | $67.50 | $53.48 | $14.02 | 24,881,530.0 | -11.58% |
| 2023-02 | $68.77 | $64.88 | $3.89 | 10,800,915.0 | -0.86% |
| 2023-01 | $67.77 | $57.20 | $10.57 | 14,204,104.0 | +15.49% |
2.93%
2.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):