Safety Insurance Group, Inc. SAFT
NASDAQ · Vereinigte Staaten · Finanzen
$103,63+0,05 (+0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103,58 | -0,05 % | $103,60 | $103,67 | $103,55 | 161,80K |
| 2026-09-29 | $103,63 | +0,06 % | $103,50 | $103,65 | $103,50 | 119,60K |
| 2026-09-28 | $103,57 | +0,06 % | $103,54 | $103,63 | $103,50 | 96,90K |
| 2026-09-25 | $103,51 | 0,00 % | $103,51 | $103,71 | $103,48 | 110,10K |
| 2026-09-24 | $103,51 | 0,00 % | $103,61 | $103,67 | $103,43 | 153,40K |
| 2026-09-23 | $103,51 | -0,09 % | $103,69 | $103,71 | $103,49 | 124,60K |
| 2026-09-22 | $103,60 | -0,04 % | $103,67 | $103,77 | $103,60 | 141,80K |
| 2026-09-21 | $103,64 | +0,13 % | $103,56 | $103,88 | $103,52 | 114,10K |
| 2026-09-18 | $103,51 | -0,02 % | $103,51 | $103,67 | $103,45 | 250,70K |
| 2026-09-17 | $103,53 | -0,02 % | $103,64 | $103,64 | $103,50 | 108,80K |
| 2026-09-16 | $103,55 | +0,04 % | $103,54 | $103,67 | $103,54 | 93,10K |
| 2026-09-15 | $103,51 | +0,20 % | $103,37 | $103,54 | $103,37 | 64,00K |
| 2026-09-14 | $103,30 | -0,12 % | $103,43 | $103,50 | $103,28 | 80,20K |
| 2026-09-11 | $103,42 | +0,10 % | $103,48 | $103,48 | $103,29 | 95,70K |
| 2026-09-10 | $103,32 | -0,11 % | $103,53 | $103,53 | $103,29 | 167,20K |
| 2026-09-09 | $103,43 | +0,06 % | $103,32 | $103,50 | $103,23 | 174,30K |
| 2026-09-08 | $103,37 | +0,21 % | $103,11 | $103,41 | $103,09 | 122,00K |
| 2026-09-04 | $103,15 | +0,05 % | $103,15 | $103,22 | $103,07 | 78,30K |
| 2026-09-03 | $103,10 | -0,02 % | $103,27 | $103,31 | $103,10 | 127,20K |
| 2026-09-02 | $103,12 | -0,04 % | $103,18 | $103,26 | $103,12 | 140,80K |
| 2026-09-01 | $103,16 | -0,56 % | $103,10 | $103,41 | $103,05 | 153,10K |
| 2026-08-31 | $103,74 | +0,10 % | $103,65 | $103,77 | $103,65 | 171,50K |
| 2026-08-28 | $103,64 | -0,14 % | $103,78 | $103,80 | $103,64 | 75,80K |
| 2026-08-27 | $103,79 | +0,14 % | $103,61 | $103,80 | $103,56 | 102,80K |
| 2026-08-26 | $103,64 | -0,05 % | $103,74 | $103,76 | $103,64 | 77,90K |
| 2026-08-25 | $103,69 | -0,06 % | $103,70 | $103,74 | $103,64 | 100,70K |
| 2026-08-24 | $103,75 | +0,15 % | $103,74 | $103,76 | $103,63 | 151,00K |
| 2026-08-21 | $103,59 | +0,05 % | $103,74 | $103,74 | $103,56 | 132,20K |
| 2026-08-20 | $103,54 | -0,02 % | $103,44 | $103,65 | $103,44 | 127,70K |
| 2026-08-19 | $103,56 | +0,27 % | $103,31 | $103,63 | $103,31 | 136,10K |
| 2026-08-18 | $103,28 | -0,08 % | $103,64 | $103,64 | $103,23 | 305,80K |
| 2026-08-17 | $103,36 | +0,01 % | $103,38 | $103,60 | $103,36 | 155,40K |
| 2026-08-14 | $103,35 | -0,22 % | $103,74 | $103,74 | $103,35 | 179,20K |
| 2026-08-13 | $103,58 | +0,06 % | $103,65 | $103,69 | $103,50 | 132,20K |
| 2026-08-12 | $103,52 | +0,15 % | $103,42 | $103,57 | $103,39 | 155,00K |
| 2026-08-11 | $103,36 | -0,04 % | $103,48 | $103,70 | $103,35 | 146,50K |
| 2026-08-10 | $103,40 | -0,10 % | $103,48 | $103,75 | $103,40 | 136,30K |
| 2026-08-07 | $103,50 | 0,00 % | $103,46 | $103,75 | $103,46 | 183,70K |
| 2026-08-06 | $103,50 | 0,00 % | $103,50 | $103,56 | $103,41 | 176,40K |
| 2026-08-05 | $103,50 | +0,23 % | $103,45 | $103,63 | $103,24 | 196,70K |
| 2026-08-04 | $103,26 | +0,07 % | $103,22 | $103,34 | $103,17 | 212,90K |
| 2026-08-03 | $103,19 | -0,19 % | $103,37 | $103,55 | $103,15 | 289,90K |
| 2026-07-31 | $103,39 | +0,19 % | $103,12 | $103,57 | $103,00 | 374,20K |
| 2026-07-30 | $103,19 | +0,09 % | $103,10 | $103,38 | $103,02 | 403,30K |
| 2026-07-29 | $103,10 | +0,07 % | $103,06 | $103,32 | $103,01 | 525,50K |
| 2026-07-28 | $103,03 | +0,03 % | $103,05 | $103,30 | $103,00 | 584,00K |
| 2026-07-27 | $103,00 | -0,19 % | $103,15 | $103,50 | $102,90 | 1,97M |
| 2026-07-24 | $103,20 | +41,49 % | $103,01 | $103,42 | $102,87 | 1,65M |
| 2026-07-23 | $72,94 | +0,61 % | $71,95 | $73,30 | $70,81 | 163,70K |
| 2026-07-22 | $72,50 | -1,27 % | $73,24 | $73,43 | $72,00 | 95,70K |
| 2026-07-21 | $73,43 | -0,57 % | $73,09 | $73,63 | $72,65 | 101,30K |
| 2026-07-20 | $73,85 | -0,39 % | $73,77 | $74,51 | $73,58 | 60,40K |
| 2026-07-17 | $74,14 | -0,39 % | $74,94 | $76,20 | $73,25 | 124,70K |
| 2026-07-16 | $74,43 | +1,81 % | $73,36 | $74,96 | $73,36 | 85,30K |
| 2026-07-15 | $73,11 | -2,29 % | $74,26 | $74,69 | $72,93 | 109,80K |
| 2026-07-14 | $74,82 | -1,46 % | $75,57 | $76,21 | $74,73 | 112,30K |
| 2026-07-13 | $75,93 | +0,50 % | $76,00 | $76,65 | $75,18 | 117,50K |
| 2026-07-10 | $75,55 | -0,50 % | $75,98 | $76,33 | $75,27 | 60,60K |
| 2026-07-09 | $75,93 | -1,87 % | $77,14 | $77,14 | $75,31 | 78,50K |
| 2026-07-08 | $77,38 | -1,15 % | $78,39 | $78,46 | $77,07 | 119,50K |
| 2026-07-07 | $78,28 | +1,40 % | $77,45 | $78,94 | $77,16 | 105,20K |
| 2026-07-06 | $77,20 | -0,35 % | $76,86 | $77,47 | $75,98 | 96,50K |
| 2026-07-02 | $77,47 | +1,59 % | $75,92 | $77,76 | $74,98 | 117,70K |
| 2026-07-01 | $76,26 | +1,87 % | $75,23 | $76,93 | $75,23 | 158,60K |
| 2026-06-30 | $74,86 | -0,23 % | $75,13 | $75,13 | $74,20 | 88,90K |
| 2026-06-29 | $75,03 | -0,24 % | $75,25 | $75,60 | $74,29 | 144,10K |
| 2026-06-26 | $75,21 | +3,75 % | $72,90 | $75,44 | $72,90 | 415,40K |
| 2026-06-25 | $72,49 | -1,47 % | $73,12 | $74,08 | $72,16 | 109,70K |
| 2026-06-24 | $73,57 | +1,14 % | $72,74 | $74,04 | $72,62 | 91,20K |
| 2026-06-23 | $72,74 | +3,00 % | $70,70 | $72,99 | $70,70 | 183,80K |
| 2026-06-22 | $70,62 | +0,13 % | $70,27 | $71,70 | $70,27 | 143,80K |
| 2026-06-18 | $70,53 | -0,37 % | $71,44 | $71,44 | $69,82 | 254,40K |
| 2026-06-17 | $70,79 | -0,11 % | $70,46 | $71,27 | $70,33 | 198,50K |
| 2026-06-16 | $70,87 | -0,83 % | $71,50 | $71,76 | $70,39 | 102,90K |
| 2026-06-15 | $71,46 | -0,49 % | $71,61 | $71,77 | $71,11 | 119,80K |
| 2026-06-12 | $71,81 | -0,08 % | $71,50 | $72,04 | $71,20 | 101,10K |
| 2026-06-11 | $71,87 | +0,28 % | $72,14 | $72,21 | $71,48 | 110,50K |
| 2026-06-10 | $71,67 | +1,53 % | $71,17 | $72,18 | $71,00 | 176,40K |
| 2026-06-09 | $70,59 | +1,12 % | $69,81 | $71,41 | $69,71 | 202,10K |
| 2026-06-08 | $69,81 | -0,65 % | $70,60 | $70,60 | $69,74 | 112,80K |
| 2026-06-05 | $70,27 | +2,82 % | $68,48 | $71,03 | $68,40 | 165,60K |
| 2026-06-04 | $68,34 | +0,21 % | $68,88 | $70,00 | $68,20 | 102,00K |
| 2026-06-03 | $68,20 | -1,60 % | $69,07 | $69,28 | $67,93 | 109,30K |
| 2026-06-02 | $69,31 | +0,17 % | $68,68 | $69,87 | $68,30 | 115,00K |
| 2026-06-01 | $69,19 | -1,40 % | $69,08 | $69,99 | $68,24 | 148,40K |
| 2026-05-29 | $70,17 | -0,43 % | $70,48 | $70,64 | $69,30 | 121,40K |
| 2026-05-28 | $70,47 | -1,11 % | $71,31 | $71,32 | $70,03 | 69,80K |
| 2026-05-27 | $71,26 | -1,40 % | $72,38 | $72,71 | $70,79 | 64,60K |
| 2026-05-26 | $72,27 | -0,62 % | $72,77 | $73,23 | $71,97 | 73,30K |
| 2026-05-22 | $72,72 | -0,70 % | $73,21 | $73,65 | $72,54 | 80,30K |