Holen Sie sich die Stockscreener-App
79.13
8.00%
-6.88
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $82.34 | $77.64 | $4.70 | 2,100,331.0 | -8.00% |
| 2025-04-03 | $90.16 | $85.10 | $5.06 | 1,406,578.0 | -10.87% |
| 2025-04-02 | $96.89 | $92.97 | $3.92 | 753,174.0 | +1.79% |
| 2025-04-01 | $95.34 | $92.55 | $2.80 | 707,865.0 | +0.57% |
| 2025-03-31 | $94.80 | $90.74 | $4.06 | 1,026,422.0 | +0.42% |
| 2025-03-28 | $97.03 | $93.08 | $3.95 | 817,664.0 | -3.30% |
| 2025-03-27 | $98.81 | $95.99 | $2.82 | 793,772.0 | -2.04% |
| 2025-03-26 | $102.6 | $98.83 | $3.80 | 845,657.0 | -2.74% |
| 2025-03-25 | $102.8 | $100.9 | $1.90 | 480,208.0 | -0.29% |
| 2025-03-24 | $102.6 | $99.23 | $3.41 | 588,599.0 | +3.98% |
| 2025-03-21 | $98.91 | $96.55 | $2.36 | 1,083,120.0 | +0.05% |
| 2025-03-20 | $99.20 | $97.11 | $2.09 | 455,746.0 | -0.47% |
| 2025-03-19 | $99.28 | $95.33 | $3.95 | 596,399.0 | +2.50% |
| 2025-03-18 | $96.98 | $95.08 | $1.90 | 587,367.0 | -0.62% |
| 2025-03-17 | $97.02 | $94.93 | $2.09 | 827,366.0 | +1.59% |
| 2025-03-14 | $95.88 | $93.25 | $2.63 | 1,063,674.0 | +2.48% |
| 2025-03-13 | $95.72 | $91.72 | $4.00 | 880,130.0 | -2.25% |
| 2025-03-12 | $96.51 | $94.33 | $2.18 | 1,133,445.0 | +1.36% |
| 2025-03-11 | $95.32 | $91.27 | $4.05 | 1,162,623.0 | +2.49% |
| 2025-03-10 | $94.50 | $90.44 | $4.06 | 1,088,920.0 | -5.01% |
| 2025-03-07 | $97.99 | $93.24 | $4.75 | 964,763.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $96.89 | $77.64 | $19.25 | 7,068,279.0 | -16.05% |
| 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% |
4.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):