Siebert Financial Corp. SIEB
NASDAQ · Vereinigte Staaten · Finanzen
$2,18+0,03 (+1,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,18 | +1,40 % | $2,15 | $2,23 | $2,15 | 8,20K |
| 2026-09-30 | $2,15 | 0,00 % | $2,15 | $2,20 | $2,11 | 23,50K |
| 2026-09-29 | $2,15 | -3,59 % | $2,22 | $2,27 | $2,15 | 40,70K |
| 2026-09-28 | $2,23 | +1,36 % | $2,21 | $2,30 | $2,16 | 39,50K |
| 2026-09-25 | $2,20 | -1,35 % | $2,23 | $2,26 | $2,16 | 29,80K |
| 2026-09-24 | $2,23 | +2,29 % | $2,15 | $2,35 | $2,15 | 42,30K |
| 2026-09-23 | $2,18 | +7,39 % | $2,02 | $2,24 | $2,00 | 51,80K |
| 2026-09-22 | $2,03 | -8,14 % | $2,22 | $2,22 | $2,02 | 74,10K |
| 2026-09-21 | $2,21 | -7,53 % | $2,39 | $2,39 | $2,21 | 20,40K |
| 2026-09-18 | $2,39 | +2,58 % | $2,30 | $2,40 | $2,27 | 59,00K |
| 2026-09-17 | $2,33 | +1,30 % | $2,30 | $2,33 | $2,28 | 10,30K |
| 2026-09-16 | $2,30 | -4,17 % | $2,38 | $2,39 | $2,29 | 19,10K |
| 2026-09-15 | $2,40 | -4,76 % | $2,50 | $2,50 | $2,39 | 19,50K |
| 2026-09-14 | $2,52 | -6,67 % | $2,67 | $2,68 | $2,46 | 75,70K |
| 2026-09-11 | $2,70 | -1,10 % | $2,73 | $2,75 | $2,62 | 56,20K |
| 2026-09-10 | $2,73 | +5,41 % | $2,60 | $2,73 | $2,54 | 32,70K |
| 2026-09-09 | $2,59 | -0,77 % | $2,59 | $2,65 | $2,55 | 26,00K |
| 2026-09-08 | $2,61 | +3,16 % | $2,54 | $2,75 | $2,50 | 144,40K |
| 2026-09-04 | $2,53 | +3,27 % | $2,45 | $2,61 | $2,45 | 102,70K |
| 2026-09-03 | $2,45 | -0,41 % | $2,47 | $2,55 | $2,43 | 61,00K |
| 2026-09-02 | $2,46 | -1,60 % | $2,52 | $2,63 | $2,44 | 182,50K |
| 2026-09-01 | $2,50 | +12,61 % | $2,22 | $2,53 | $2,14 | 185,60K |
| 2026-08-31 | $2,22 | +1,37 % | $2,16 | $2,29 | $2,16 | 227,30K |
| 2026-08-28 | $2,19 | +11,17 % | $1,98 | $2,29 | $1,98 | 1,27M |
| 2026-08-27 | $1,97 | -2,48 % | $2,05 | $2,06 | $1,97 | 34,50K |
| 2026-08-26 | $2,02 | -2,88 % | $2,09 | $2,09 | $2,00 | 24,10K |
| 2026-08-25 | $2,08 | -1,42 % | $2,09 | $2,15 | $2,02 | 23,30K |
| 2026-08-24 | $2,11 | +3,94 % | $2,06 | $2,15 | $2,03 | 80,30K |
| 2026-08-21 | $2,03 | -3,33 % | $2,10 | $2,10 | $1,97 | 73,30K |
| 2026-08-20 | $2,10 | +3,45 % | $2,08 | $2,11 | $2,04 | 81,20K |
| 2026-08-19 | $2,03 | -0,49 % | $2,04 | $2,07 | $1,91 | 69,70K |
| 2026-08-18 | $2,04 | +5,15 % | $2,14 | $2,14 | $1,90 | 776,00K |
| 2026-08-17 | $1,94 | +1,04 % | $1,94 | $1,97 | $1,91 | 53,10K |
| 2026-08-14 | $1,92 | +1,05 % | $1,88 | $1,97 | $1,86 | 26,30K |
| 2026-08-13 | $1,90 | +9,83 % | $1,77 | $1,99 | $1,77 | 109,90K |
| 2026-08-12 | $1,73 | +2,98 % | $1,82 | $1,82 | $1,71 | 45,40K |
| 2026-08-11 | $1,68 | +0,60 % | $1,66 | $1,68 | $1,66 | 7,80K |
| 2026-08-10 | $1,67 | 0,00 % | $1,65 | $1,67 | $1,65 | 1,30K |
| 2026-08-07 | $1,67 | +0,60 % | $1,65 | $1,69 | $1,65 | 5,80K |
| 2026-08-06 | $1,66 | +3,11 % | $1,61 | $1,68 | $1,60 | 18,90K |
| 2026-08-05 | $1,61 | +0,62 % | $1,59 | $1,61 | $1,59 | 6,40K |
| 2026-08-04 | $1,60 | -5,33 % | $1,66 | $1,68 | $1,60 | 22,80K |
| 2026-08-03 | $1,69 | +3,68 % | $1,64 | $1,70 | $1,64 | 8,10K |
| 2026-07-31 | $1,63 | +1,87 % | $1,62 | $1,64 | $1,61 | 6,40K |
| 2026-07-30 | $1,60 | -0,62 % | $1,59 | $1,63 | $1,59 | 6,40K |
| 2026-07-29 | $1,61 | +0,62 % | $1,59 | $1,64 | $1,59 | 8,50K |
| 2026-07-28 | $1,60 | -3,61 % | $1,69 | $1,69 | $1,53 | 22,50K |
| 2026-07-27 | $1,66 | 0,00 % | $1,70 | $1,70 | $1,66 | 32,00K |
| 2026-07-24 | $1,66 | -3,49 % | $1,75 | $1,75 | $1,65 | 25,60K |
| 2026-07-23 | $1,72 | +4,24 % | $1,61 | $1,72 | $1,61 | 61,70K |
| 2026-07-22 | $1,65 | -0,60 % | $1,66 | $1,66 | $1,65 | 16,40K |
| 2026-07-21 | $1,66 | 0,00 % | $1,67 | $1,68 | $1,65 | 5,40K |
| 2026-07-20 | $1,66 | -1,19 % | $1,66 | $1,68 | $1,66 | 4,70K |
| 2026-07-17 | $1,68 | +1,82 % | $1,65 | $1,68 | $1,65 | 22,00K |
| 2026-07-16 | $1,65 | -1,79 % | $1,66 | $1,66 | $1,64 | 35,20K |
| 2026-07-15 | $1,68 | +0,60 % | $1,67 | $1,69 | $1,66 | 7,50K |
| 2026-07-14 | $1,67 | +1,21 % | $1,66 | $1,68 | $1,66 | 6,40K |
| 2026-07-13 | $1,65 | -2,37 % | $1,67 | $1,68 | $1,65 | 8,20K |
| 2026-07-10 | $1,69 | -1,74 % | $1,70 | $1,71 | $1,65 | 8,00K |
| 2026-07-09 | $1,72 | +4,24 % | $1,67 | $1,75 | $1,66 | 29,80K |
| 2026-07-08 | $1,65 | -0,60 % | $1,65 | $1,66 | $1,62 | 16,40K |
| 2026-07-07 | $1,66 | -1,78 % | $1,69 | $1,71 | $1,65 | 20,90K |
| 2026-07-06 | $1,69 | 0,00 % | $1,70 | $1,71 | $1,67 | 10,90K |
| 2026-07-02 | $1,69 | -0,59 % | $1,69 | $1,71 | $1,65 | 20,90K |
| 2026-07-01 | $1,70 | +3,03 % | $1,64 | $1,72 | $1,64 | 23,40K |
| 2026-06-30 | $1,65 | -2,37 % | $1,68 | $1,68 | $1,61 | 66,30K |
| 2026-06-29 | $1,69 | -0,59 % | $1,69 | $1,74 | $1,56 | 126,50K |
| 2026-06-26 | $1,70 | -12,82 % | $1,95 | $1,95 | $1,70 | 1,53M |
| 2026-06-25 | $1,95 | +3,17 % | $1,91 | $1,98 | $1,86 | 73,30K |
| 2026-06-24 | $1,89 | +1,07 % | $1,88 | $2,05 | $1,86 | 59,90K |
| 2026-06-23 | $1,87 | +1,63 % | $1,81 | $1,89 | $1,81 | 21,20K |
| 2026-06-22 | $1,84 | -4,17 % | $1,90 | $1,94 | $1,82 | 26,40K |
| 2026-06-18 | $1,92 | -1,54 % | $1,99 | $2,00 | $1,91 | 51,80K |
| 2026-06-17 | $1,95 | -1,52 % | $2,02 | $2,04 | $1,95 | 18,30K |
| 2026-06-16 | $1,98 | +4,76 % | $1,92 | $1,98 | $1,91 | 11,50K |
| 2026-06-15 | $1,89 | +3,85 % | $1,81 | $1,94 | $1,81 | 26,80K |
| 2026-06-12 | $1,82 | -1,09 % | $1,85 | $1,87 | $1,82 | 29,20K |
| 2026-06-11 | $1,84 | +2,22 % | $1,82 | $1,86 | $1,80 | 29,00K |
| 2026-06-10 | $1,80 | -2,17 % | $1,85 | $1,85 | $1,80 | 32,00K |
| 2026-06-09 | $1,84 | +1,10 % | $1,82 | $1,94 | $1,82 | 23,20K |
| 2026-06-08 | $1,82 | -2,67 % | $1,87 | $1,88 | $1,81 | 25,80K |
| 2026-06-05 | $1,87 | -5,08 % | $1,95 | $1,95 | $1,82 | 60,80K |
| 2026-06-04 | $1,97 | +9,44 % | $1,84 | $2,35 | $1,83 | 238,60K |
| 2026-06-03 | $1,80 | -1,10 % | $1,84 | $1,84 | $1,75 | 33,40K |
| 2026-06-02 | $1,82 | -2,15 % | $1,83 | $1,88 | $1,79 | 24,70K |
| 2026-06-01 | $1,86 | 0,00 % | $1,86 | $1,86 | $1,73 | 77,60K |
| 2026-05-29 | $1,86 | -4,12 % | $1,91 | $1,94 | $1,86 | 45,60K |
| 2026-05-28 | $1,94 | +3,19 % | $1,85 | $1,94 | $1,83 | 44,00K |
| 2026-05-27 | $1,88 | +9,30 % | $1,71 | $1,90 | $1,70 | 220,30K |
| 2026-05-26 | $1,72 | -3,37 % | $1,79 | $1,79 | $1,70 | 61,60K |