Stifel Financial Corp SF
NYSE · Vereinigte Staaten · Finanzen
$69,11-0,93 (-1,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,15 | -1,26 % | $69,66 | $70,38 | $68,85 | 73,03K |
| 2026-09-30 | $70,04 | +0,49 % | $69,48 | $70,62 | $69,09 | 1,67M |
| 2026-09-29 | $69,70 | -1,01 % | $70,21 | $70,83 | $69,39 | 1,47M |
| 2026-09-28 | $70,41 | +0,09 % | $70,09 | $70,44 | $69,28 | 2,16M |
| 2026-09-25 | $70,35 | +0,63 % | $70,14 | $70,91 | $68,82 | 1,98M |
| 2026-09-24 | $69,91 | -2,81 % | $71,76 | $72,07 | $69,48 | 3,00M |
| 2026-09-23 | $71,93 | -1,71 % | $72,84 | $73,78 | $71,82 | 1,31M |
| 2026-09-22 | $73,18 | -3,35 % | $75,97 | $75,97 | $71,99 | 1,61M |
| 2026-09-21 | $75,72 | -0,09 % | $75,95 | $77,03 | $75,61 | 874,90K |
| 2026-09-18 | $75,79 | +0,37 % | $75,26 | $76,02 | $74,29 | 2,79M |
| 2026-09-17 | $75,51 | -0,09 % | $76,43 | $76,51 | $74,86 | 1,02M |
| 2026-09-16 | $75,58 | -1,61 % | $76,70 | $77,15 | $74,16 | 1,53M |
| 2026-09-15 | $76,82 | -1,47 % | $77,50 | $78,18 | $76,39 | 731,70K |
| 2026-09-14 | $77,97 | -2,24 % | $79,53 | $79,73 | $77,62 | 593,10K |
| 2026-09-11 | $79,76 | +0,09 % | $79,21 | $80,72 | $78,85 | 724,80K |
| 2026-09-10 | $79,69 | -1,19 % | $80,71 | $80,99 | $79,61 | 941,40K |
| 2026-09-09 | $80,65 | -0,14 % | $80,43 | $80,72 | $79,39 | 1,58M |
| 2026-09-08 | $80,76 | -0,90 % | $81,02 | $82,05 | $79,86 | 1,75M |
| 2026-09-04 | $81,49 | -0,96 % | $81,79 | $82,10 | $80,78 | 648,90K |
| 2026-09-03 | $82,28 | +2,84 % | $80,95 | $82,31 | $80,74 | 813,50K |
| 2026-09-02 | $80,01 | +1,48 % | $78,85 | $81,71 | $78,85 | 950,20K |
| 2026-09-01 | $78,84 | -2,40 % | $79,79 | $81,04 | $78,69 | 686,10K |
| 2026-08-31 | $80,78 | -0,63 % | $81,05 | $81,23 | $80,64 | 1,02M |
| 2026-08-28 | $81,29 | +0,59 % | $81,04 | $81,66 | $80,79 | 1,14M |
| 2026-08-27 | $80,81 | +0,05 % | $80,41 | $81,21 | $80,02 | 1,07M |
| 2026-08-26 | $80,77 | +1,50 % | $79,49 | $81,15 | $78,53 | 1,02M |
| 2026-08-25 | $79,58 | -1,51 % | $80,93 | $81,12 | $79,57 | 1,53M |
| 2026-08-24 | $80,80 | -0,20 % | $80,96 | $82,16 | $80,47 | 714,30K |
| 2026-08-21 | $80,96 | +1,35 % | $80,64 | $81,70 | $80,61 | 1,44M |
| 2026-08-20 | $79,88 | -3,43 % | $82,65 | $82,82 | $79,83 | 1,13M |
| 2026-08-19 | $82,72 | -1,21 % | $84,15 | $84,54 | $82,60 | 1,22M |
| 2026-08-18 | $83,73 | -0,31 % | $84,02 | $84,65 | $83,23 | 805,60K |
| 2026-08-17 | $83,99 | -1,90 % | $85,24 | $85,96 | $83,92 | 1,02M |
| 2026-08-14 | $85,62 | -0,07 % | $85,77 | $86,19 | $85,23 | 579,80K |
| 2026-08-13 | $85,68 | +0,87 % | $85,89 | $86,04 | $84,25 | 822,50K |
| 2026-08-12 | $84,94 | +0,64 % | $84,52 | $85,20 | $84,09 | 826,60K |
| 2026-08-11 | $84,40 | +0,86 % | $83,81 | $85,28 | $83,81 | 861,60K |
| 2026-08-10 | $83,68 | +0,71 % | $82,73 | $84,12 | $82,47 | 933,80K |
| 2026-08-07 | $83,09 | -0,36 % | $83,28 | $83,66 | $82,70 | 673,50K |
| 2026-08-06 | $83,39 | -1,09 % | $85,09 | $85,19 | $83,13 | 739,90K |
| 2026-08-05 | $84,31 | +0,31 % | $85,00 | $85,55 | $83,55 | 867,10K |
| 2026-08-04 | $84,05 | +0,57 % | $84,34 | $84,80 | $83,89 | 1,04M |
| 2026-08-03 | $83,57 | +0,80 % | $82,87 | $83,77 | $82,03 | 1,11M |
| 2026-07-31 | $82,91 | +0,34 % | $82,86 | $83,33 | $81,92 | 904,00K |
| 2026-07-30 | $82,63 | +0,87 % | $83,09 | $83,09 | $80,60 | 1,28M |
| 2026-07-29 | $81,92 | -3,21 % | $83,91 | $84,59 | $81,84 | 1,75M |
| 2026-07-28 | $84,64 | +2,76 % | $79,94 | $84,84 | $79,94 | 1,71M |
| 2026-07-27 | $82,37 | +1,92 % | $81,79 | $83,04 | $81,74 | 1,21M |
| 2026-07-24 | $80,82 | +1,58 % | $79,74 | $80,90 | $79,34 | 1,23M |
| 2026-07-23 | $79,56 | +0,32 % | $78,96 | $80,51 | $78,77 | 1,40M |
| 2026-07-22 | $79,31 | +2,19 % | $78,39 | $79,58 | $77,15 | 1,71M |
| 2026-07-21 | $77,61 | +0,18 % | $77,45 | $77,81 | $76,67 | 1,27M |
| 2026-07-20 | $77,47 | +0,40 % | $77,75 | $77,77 | $76,82 | 846,10K |
| 2026-07-17 | $77,16 | -1,94 % | $77,67 | $78,60 | $76,52 | 1,08M |
| 2026-07-16 | $78,69 | -0,08 % | $78,88 | $79,12 | $78,00 | 1,02M |
| 2026-07-15 | $78,75 | +3,16 % | $76,61 | $79,00 | $76,46 | 1,91M |
| 2026-07-14 | $76,34 | +1,52 % | $75,20 | $76,49 | $75,12 | 947,40K |
| 2026-07-13 | $75,20 | 0,00 % | $75,34 | $75,94 | $74,70 | 815,60K |
| 2026-07-10 | $75,20 | -0,71 % | $76,30 | $77,01 | $74,64 | 1,09M |
| 2026-07-09 | $75,74 | +3,31 % | $73,62 | $76,79 | $73,62 | 1,53M |
| 2026-07-08 | $73,31 | -2,21 % | $74,64 | $74,87 | $72,46 | 1,19M |
| 2026-07-07 | $74,97 | -0,16 % | $75,36 | $75,74 | $74,61 | 1,07M |
| 2026-07-06 | $75,09 | +2,62 % | $73,32 | $75,13 | $73,26 | 1,09M |
| 2026-07-02 | $73,17 | +1,84 % | $72,76 | $73,45 | $72,45 | 993,90K |
| 2026-07-01 | $71,85 | +2,98 % | $70,07 | $72,12 | $70,07 | 1,59M |
| 2026-06-30 | $69,77 | +2,63 % | $68,30 | $70,37 | $68,23 | 1,42M |
| 2026-06-29 | $67,98 | -1,86 % | $69,10 | $69,91 | $67,81 | 2,46M |
| 2026-06-26 | $69,27 | -3,08 % | $70,56 | $70,82 | $68,02 | 3,47M |
| 2026-06-25 | $71,47 | -1,93 % | $72,98 | $73,87 | $71,04 | 1,66M |
| 2026-06-24 | $72,88 | -0,92 % | $73,90 | $73,90 | $72,12 | 1,39M |
| 2026-06-23 | $73,56 | -0,34 % | $73,01 | $74,25 | $72,93 | 1,28M |
| 2026-06-22 | $73,81 | +0,37 % | $73,72 | $74,71 | $73,51 | 1,34M |
| 2026-06-18 | $73,54 | +0,11 % | $74,18 | $74,35 | $73,02 | 2,19M |
| 2026-06-17 | $73,46 | -1,08 % | $74,19 | $75,29 | $73,41 | 1,48M |
| 2026-06-16 | $74,26 | +1,48 % | $73,93 | $74,64 | $73,66 | 1,01M |
| 2026-06-15 | $73,18 | +0,72 % | $74,00 | $74,75 | $73,15 | 1,14M |
| 2026-06-12 | $72,66 | +1,76 % | $72,12 | $73,38 | $71,64 | 891,40K |
| 2026-06-11 | $71,40 | +1,33 % | $70,67 | $71,63 | $69,99 | 1,23M |
| 2026-06-10 | $70,46 | -1,32 % | $71,04 | $72,14 | $70,17 | 1,16M |
| 2026-06-09 | $71,40 | +1,52 % | $70,76 | $72,02 | $69,77 | 1,45M |
| 2026-06-08 | $70,33 | -0,55 % | $70,61 | $71,46 | $70,26 | 1,17M |
| 2026-06-05 | $70,72 | -0,98 % | $71,59 | $71,66 | $70,28 | 1,23M |
| 2026-06-04 | $71,42 | +2,96 % | $70,00 | $71,47 | $69,71 | 1,84M |
| 2026-06-03 | $69,37 | -0,01 % | $68,79 | $69,37 | $67,96 | 1,34M |
| 2026-06-02 | $69,38 | +0,07 % | $68,93 | $69,85 | $68,39 | 1,23M |
| 2026-06-01 | $69,33 | -1,17 % | $69,16 | $70,42 | $68,81 | 1,64M |
| 2026-05-29 | $70,15 | -0,28 % | $69,62 | $71,41 | $69,60 | 1,57M |
| 2026-05-28 | $70,35 | -0,40 % | $69,66 | $70,61 | $69,00 | 1,68M |
| 2026-05-27 | $70,63 | -2,74 % | $72,43 | $72,43 | $70,15 | 1,58M |
| 2026-05-26 | $72,62 | +0,04 % | $72,53 | $73,04 | $72,17 | 868,80K |