Holen Sie sich die Stockscreener-App
130.21
0.11%
0.14
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $131.3 | $128.4 | $2.90 | 800,304.0 | +0.11% |
| 2026-01-08 | $131.0 | $129.3 | $1.72 | 964,320.0 | -0.44% |
| 2026-01-07 | $133.2 | $129.5 | $3.72 | 833,258.0 | -1.93% |
| 2026-01-06 | $133.8 | $131.2 | $2.67 | 768,564.0 | +0.26% |
| 2026-01-05 | $134.7 | $128.2 | $6.57 | 857,176.0 | +3.56% |
| 2026-01-02 | $128.7 | $124.9 | $3.76 | 549,333.0 | +2.47% |
| 2025-12-31 | $127.2 | $125.2 | $1.99 | 551,903.0 | -1.35% |
| 2025-12-30 | $127.9 | $126.7 | $1.13 | 381,392.0 | -0.56% |
| 2025-12-29 | $128.8 | $127.0 | $1.72 | 392,348.0 | -0.77% |
| 2025-12-26 | $129.2 | $128.2 | $1.04 | 345,937.0 | +0.05% |
| 2025-12-24 | $129.6 | $127.6 | $1.98 | 334,702.0 | +0.15% |
| 2025-12-23 | $129.5 | $128.2 | $1.28 | 535,145.0 | -0.26% |
| 2025-12-22 | $129.4 | $127.8 | $1.64 | 547,915.0 | +1.04% |
| 2025-12-19 | $127.5 | $125.3 | $2.18 | 1,330,759.0 | +1.97% |
| 2025-12-18 | $126.8 | $124.8 | $2.00 | 780,441.0 | -0.38% |
| 2025-12-17 | $128.8 | $124.7 | $4.08 | 1,235,351.0 | -1.69% |
| 2025-12-16 | $128.4 | $126.3 | $2.09 | 1,098,439.0 | -0.51% |
| 2025-12-15 | $131.2 | $127.7 | $3.52 | 728,043.0 | -1.25% |
| 2025-12-12 | $133.1 | $128.8 | $4.28 | 908,290.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $134.7 | $124.9 | $9.81 | 5,573,259.0 | +3.98% |
Stifel Financial Corp-Aktien (SF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $133.1 | $118.8 | $14.27 | 14,836,452.0 | +4.05% |
| 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% |
1.36%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):