Holen Sie sich die Stockscreener-App
70.28
0.09%
-0.06
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $70.61 | $69.50 | $1.11 | 1,455,426.0 | -0.09% |
| 2026-10-01 | $70.75 | $68.82 | $1.93 | 1,203,382.0 | +0.43% |
| 2026-09-30 | $70.62 | $69.08 | $1.54 | 1,674,357.0 | +0.49% |
| 2026-09-29 | $70.83 | $69.39 | $1.44 | 1,452,762.0 | -1.01% |
| 2026-09-28 | $70.44 | $69.28 | $1.16 | 2,156,295.0 | +0.09% |
| 2026-09-25 | $70.91 | $68.81 | $2.09 | 1,977,452.0 | +0.63% |
| 2026-09-24 | $72.07 | $69.48 | $2.59 | 2,983,519.0 | -2.81% |
| 2026-09-23 | $73.78 | $71.82 | $1.96 | 1,308,243.0 | -1.71% |
| 2026-09-22 | $75.97 | $71.99 | $3.98 | 1,614,795.0 | -3.35% |
| 2026-09-21 | $77.03 | $75.61 | $1.42 | 826,356.0 | -0.09% |
| 2026-09-18 | $76.02 | $74.29 | $1.73 | 2,789,276.0 | +0.37% |
| 2026-09-17 | $76.51 | $74.86 | $1.65 | 999,370.0 | -0.09% |
| 2026-09-16 | $77.15 | $74.16 | $2.99 | 1,528,491.0 | -1.61% |
| 2026-09-15 | $78.18 | $76.39 | $1.79 | 723,391.0 | -1.47% |
| 2026-09-14 | $79.73 | $77.61 | $2.12 | 583,073.0 | -2.24% |
| 2026-09-11 | $80.72 | $78.85 | $1.87 | 724,827.0 | +0.09% |
| 2026-09-10 | $80.99 | $79.61 | $1.38 | 923,804.0 | -1.19% |
| 2026-09-09 | $80.72 | $79.39 | $1.33 | 1,106,927.0 | -0.14% |
| 2026-09-08 | $82.05 | $79.86 | $2.19 | 1,603,187.0 | -0.90% |
| 2026-09-04 | $82.10 | $80.78 | $1.32 | 641,218.0 | -0.96% |
| 2026-09-03 | $82.31 | $80.74 | $1.57 | 784,734.0 | +2.84% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $70.75 | $68.82 | $1.93 | 4,114,234.0 | +0.34% |
| 2026-09 | $82.31 | $68.81 | $13.50 | 27,902,565.0 | -13.30% |
| 2026-08 | $86.19 | $78.53 | $7.66 | 19,451,809.0 | -2.56% |
| 2026-07 | $84.84 | $70.07 | $14.77 | 27,235,268.0 | +18.82% |
| 2026-06 | $75.28 | $67.81 | $7.48 | 31,457,215.0 | -0.54% |
| 2026-05 | $79.12 | $69.00 | $10.12 | 26,587,461.0 | -10.99% |
| 2026-04 | $83.82 | $72.12 | $11.70 | 27,668,426.0 | +6.62% |
| 2026-03 | $76.30 | $69.31 | $6.99 | 32,675,469.0 | -0.18% |
| 2026-02 | $87.81 | $73.39 | $14.42 | 36,258,207.5 | -9.91% |
| 2026-01 | $89.83 | $81.73 | $8.10 | 26,419,183.5 | -1.53% |
Stifel Financial Corp-Aktien (SF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $88.72 | $79.21 | $9.51 | 22,254,678.0 | +4.05% |
| 2025-11 | $83.82 | $75.39 | $8.43 | 20,925,619.5 | +3.01% |
| 2025-10 | $80.65 | $71.31 | $9.34 | 28,245,855.0 | +4.37% |
| 2025-09 | $77.61 | $73.85 | $3.76 | 24,131,433.0 | -1.58% |
| 2025-08 | $78.33 | $72.29 | $6.04 | 20,180,245.5 | +1.03% |
| 2025-07 | $77.83 | $68.81 | $9.02 | 24,728,829.0 | +9.96% |
| 2025-06 | $69.94 | $61.21 | $8.73 | 19,678,687.5 | +10.15% |
| 2025-05 | $66.93 | $56.93 | $10.00 | 20,227,419.0 | +9.95% |
| 2025-04 | $64.60 | $48.85 | $15.75 | 38,589,336.0 | -9.09% |
| 2025-03 | $71.17 | $60.29 | $10.87 | 26,030,001.0 | -11.23% |
| 2025-02 | $76.93 | $67.89 | $9.04 | 18,018,078.0 | -8.34% |
| 2025-01 | $80.43 | $68.38 | $12.05 | 21,717,270.0 | +9.21% |
Stifel Financial Corp-Aktien (SF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $78.09 | $67.83 | $10.26 | 16,026,051.0 | -8.33% |
| 2024-11 | $79.41 | $67.16 | $12.25 | 18,177,904.5 | +11.75% |
| 2024-10 | $70.73 | $61.45 | $9.28 | 18,452,974.5 | +10.35% |
| 2024-09 | $62.79 | $54.19 | $8.60 | 11,533,474.5 | +6.54% |
| 2024-08 | $59.63 | $51.09 | $8.54 | 15,051,220.5 | -0.60% |
| 2024-07 | $60.00 | $54.08 | $5.92 | 23,841,610.5 | +5.37% |
| 2024-06 | $56.17 | $51.31 | $4.85 | 15,204,249.0 | +3.95% |
| 2024-05 | $56.15 | $52.42 | $3.73 | 22,294,125.0 | +1.29% |
| 2024-04 | $53.91 | $49.01 | $4.90 | 18,889,572.0 | +2.24% |
| 2024-03 | $52.22 | $48.52 | $3.70 | 15,417,423.0 | +3.05% |
| 2024-02 | $51.75 | $47.57 | $4.17 | 16,023,786.0 | +3.99% |
| 2024-01 | $50.08 | $45.07 | $5.01 | 18,628,458.0 | +5.50% |
2.73%
2.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):