Deutsche Märkte schließen in 8 Stunden 21 Minuten

Stifel Financial Corp. (SF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
56,58-0,64 (-1,12%)
Börsenschluss: 04:00PM EDT
56,14 -0,44 (-0,78%)
Nachbörse: 04:03PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202255,9756,8955,7556,5856,58357.300
04. Okt. 202254,7457,3254,7457,2257,22868.300
03. Okt. 202252,8754,1551,7853,5453,54904.100
30. Sept. 202251,9953,3851,8351,9151,91662.800
29. Sept. 202253,0353,2851,7352,0452,04706.900
28. Sept. 202253,5654,0953,3053,9453,94881.800
27. Sept. 202253,8054,4952,5653,1953,19514.300
26. Sept. 202253,7754,5653,1053,3953,39620.000
23. Sept. 202255,6755,7753,8154,4354,43447.400
22. Sept. 202258,1058,1056,4656,6456,64455.700
21. Sept. 202258,8059,7957,7457,7457,74496.100
20. Sept. 202258,9059,2857,9558,1958,19428.500
19. Sept. 202257,8559,5357,8259,4959,49687.200
16. Sept. 202259,4559,4557,9458,6258,621.205.000
15. Sept. 202259,1060,9359,0060,1360,13483.400
14. Sept. 202259,7259,7458,1859,2759,27625.700
13. Sept. 202260,6261,2559,5259,8159,81326.200
12. Sept. 202262,5463,3462,0362,2462,24625.900
09. Sept. 202261,5062,2261,4262,0462,04369.000
08. Sept. 202259,4260,8258,9460,8260,82303.200
07. Sept. 202258,3660,1258,3059,9459,94306.600
06. Sept. 202259,3659,3657,8358,8258,82483.400
02. Sept. 202260,7460,7458,3558,7758,77437.700
01. Sept. 202258,7659,9258,0659,8559,85518.400
31. Aug. 202259,9160,0659,1559,3159,31244.500
31. Aug. 20220.3 Dividende
30. Aug. 202261,1361,1359,5959,8759,57283.500
29. Aug. 202261,0761,1360,0960,6160,31303.300
26. Aug. 202263,6263,6961,7461,7761,46368.100
25. Aug. 202262,5463,2262,3263,2262,90254.200
24. Aug. 202261,8862,4161,4962,0561,741.185.700
23. Aug. 202261,8962,6061,6461,9161,60349.000
22. Aug. 202261,3961,9660,8661,5061,19681.300
19. Aug. 202263,5263,5262,5962,6662,35303.800
18. Aug. 202264,4964,5363,8964,2163,89562.600
17. Aug. 202263,8764,6363,5664,3063,98442.900
16. Aug. 202264,2765,3964,1364,8764,54481.700
15. Aug. 202263,8864,7263,8164,6664,34474.800
12. Aug. 202264,2064,6363,5364,5564,23260.900
11. Aug. 202263,6964,2663,2063,5663,24407.900
10. Aug. 202261,8163,3361,6162,8162,50556.700
09. Aug. 202260,9760,9860,2460,7260,42378.000
08. Aug. 202261,2961,8960,7960,8060,50364.200
05. Aug. 202260,0661,1259,8960,9660,65744.400
04. Aug. 202260,9361,0060,3460,4060,10370.400
03. Aug. 202259,1460,8658,8860,6160,31611.500
02. Aug. 202258,8459,5258,2558,7258,43567.800
01. Aug. 202259,3159,9458,7459,5059,20473.800
29. Juli 202258,8360,6358,8159,8159,51805.700
28. Juli 202259,0959,2957,6659,1058,80666.000
27. Juli 202259,1959,6256,7358,9358,631.003.100
26. Juli 202260,2060,8459,3059,5759,27902.700
25. Juli 202261,1861,5660,2360,7560,45589.300
22. Juli 202260,4660,8859,9360,5260,22669.400
21. Juli 202258,7760,7458,4660,5260,22820.500
20. Juli 202257,5359,1857,3558,9358,63551.600
19. Juli 202256,3057,8456,3057,6357,34422.500
18. Juli 202256,0756,8255,1055,3755,09530.000
15. Juli 202254,2355,5153,2355,0554,77818.200
14. Juli 202253,5653,7452,5553,0852,81485.600
13. Juli 202254,1355,0353,5854,6754,40572.700
12. Juli 202253,9856,1153,9854,9054,62501.700
11. Juli 202254,7355,1654,0854,6154,34779.100
08. Juli 202256,7856,9755,5755,8355,55539.400
07. Juli 202255,7856,6355,7856,4056,12591.300
06. Juli 202256,0956,9954,8455,1954,911.266.500
05. Juli 202254,6556,4154,2256,4056,12554.400
01. Juli 202255,7056,7954,8756,0055,72500.900
30. Juni 202256,1756,9455,3456,0255,74585.300
29. Juni 202258,2058,2056,9757,4357,14540.100
28. Juni 202259,6260,3158,1758,2357,94564.800
27. Juni 202258,6258,8857,0758,8458,55712.900
24. Juni 202255,6858,4655,5458,0557,761.084.500
23. Juni 202255,9456,5554,7455,3355,05555.100
22. Juni 202255,6756,6855,4356,3756,09766.900
21. Juni 202257,8458,0056,5456,6656,38446.800
17. Juni 202256,0157,5356,0156,2355,951.251.500
16. Juni 202256,2556,6555,1756,2555,97610.500
15. Juni 202257,8858,7256,7357,8557,561.281.100
14. Juni 202257,1257,7756,6657,2156,92578.800
13. Juni 202258,2058,2656,5056,7856,50550.200
10. Juni 202260,9661,8059,7660,0259,72801.000
09. Juni 202263,7363,7362,3662,4062,09606.800
08. Juni 202264,2364,5363,3664,0763,75496.400
07. Juni 202263,2864,7763,2864,7364,41560.600
06. Juni 202264,4165,6164,1164,5364,21994.500
03. Juni 202263,9064,2263,0763,2962,97401.000
02. Juni 202263,6064,8262,9864,5964,27387.400
01. Juni 202264,3664,8962,2263,2562,93524.400
31. Mai 202263,8564,3863,3864,1763,85636.900
31. Mai 20220.3 Dividende
27. Mai 202263,9464,4763,6564,3463,72536.700
26. Mai 202263,2064,3163,2063,4862,87507.900
25. Mai 202260,9962,6960,7062,4761,87769.100
24. Mai 202261,2661,5259,4861,3260,73418.400
23. Mai 202260,9262,6460,3062,1661,56568.500
20. Mai 202260,3760,8757,7659,7059,12868.300
19. Mai 202259,0960,0258,2959,7459,16807.400
18. Mai 202263,0863,5559,8860,1659,58596.300
17. Mai 202263,3564,4562,7764,0663,44634.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...