Holen Sie sich die Stockscreener-App
129.86
1.35%
-1.78
Handel nachbörslich:
127.34
-2.52
-1.94%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $133.1 | $128.8 | $4.28 | 908,290.0 | -1.35% |
| 2025-12-11 | $132.8 | $129.4 | $3.41 | 1,092,335.0 | +1.27% |
| 2025-12-10 | $130.8 | $126.6 | $4.20 | 904,147.0 | +2.43% |
| 2025-12-09 | $129.6 | $124.8 | $4.72 | 879,388.0 | +0.97% |
| 2025-12-08 | $126.6 | $124.6 | $1.97 | 684,417.0 | -0.45% |
| 2025-12-05 | $126.7 | $124.4 | $2.31 | 580,475.0 | +1.25% |
| 2025-12-04 | $125.6 | $123.2 | $2.47 | 660,355.0 | +1.44% |
| 2025-12-03 | $123.2 | $120.4 | $2.85 | 493,829.0 | +2.22% |
| 2025-12-02 | $122.0 | $120.2 | $1.76 | 386,259.0 | -0.82% |
| 2025-12-01 | $122.2 | $118.8 | $3.37 | 536,485.0 | -0.62% |
| 2025-11-28 | $122.5 | $121.2 | $1.37 | 309,661.0 | +0.69% |
| 2025-11-26 | $122.4 | $120.5 | $1.94 | 460,432.0 | +0.47% |
| 2025-11-25 | $120.9 | $116.8 | $4.14 | 548,315.0 | +1.71% |
| 2025-11-24 | $119.0 | $116.1 | $2.92 | 788,637.0 | +1.37% |
| 2025-11-21 | $117.9 | $113.1 | $4.85 | 1,100,145.0 | +1.49% |
| 2025-11-20 | $122.0 | $115.0 | $7.00 | 1,628,637.0 | -2.85% |
| 2025-11-19 | $118.8 | $116.7 | $2.19 | 741,859.0 | +1.56% |
| 2025-11-18 | $117.8 | $114.9 | $2.84 | 673,847.0 | +0.46% |
| 2025-11-17 | $120.7 | $115.8 | $4.86 | 556,576.0 | -3.75% |
| 2025-11-14 | $122.2 | $119.2 | $2.95 | 646,445.0 | -1.02% |
| 2025-11-13 | $125.3 | $121.9 | $3.42 | 645,172.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $133.1 | $118.8 | $14.27 | 8,034,270.0 | +6.44% |
| 2025-11 | $125.7 | $113.1 | $12.65 | 13,950,413.0 | +3.01% |
| 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% |
5.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):