SIFCO Industries, Inc. SIF
AMEX · Vereinigte Staaten · Elektronische Technologie
$22,55-0,09 (-0,40 %)
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 | $22,55 | -0,40 % | $22,65 | $22,71 | $21,81 | 33,43K |
| 2026-09-30 | $22,64 | +0,18 % | $22,04 | $22,97 | $21,92 | 42,30K |
| 2026-09-29 | $22,60 | +0,80 % | $22,39 | $22,79 | $21,62 | 25,00K |
| 2026-09-28 | $22,42 | +1,63 % | $21,99 | $22,51 | $21,73 | 34,00K |
| 2026-09-25 | $22,06 | +3,42 % | $21,33 | $22,29 | $21,29 | 17,40K |
| 2026-09-24 | $21,33 | -0,61 % | $21,19 | $21,93 | $21,12 | 44,70K |
| 2026-09-23 | $21,46 | -0,51 % | $21,57 | $22,16 | $21,05 | 37,50K |
| 2026-09-22 | $21,57 | -2,84 % | $22,18 | $22,19 | $21,21 | 31,00K |
| 2026-09-21 | $22,20 | +7,66 % | $21,01 | $22,39 | $20,82 | 80,60K |
| 2026-09-18 | $20,62 | -1,67 % | $20,81 | $21,34 | $20,61 | 98,10K |
| 2026-09-17 | $20,97 | +0,05 % | $21,22 | $21,39 | $20,77 | 25,40K |
| 2026-09-16 | $20,96 | +0,67 % | $21,20 | $21,75 | $20,70 | 84,10K |
| 2026-09-15 | $20,82 | -1,00 % | $21,15 | $21,39 | $20,65 | 48,50K |
| 2026-09-14 | $21,03 | -2,41 % | $21,12 | $21,62 | $20,66 | 79,30K |
| 2026-09-11 | $21,55 | +3,06 % | $21,11 | $21,90 | $20,80 | 53,20K |
| 2026-09-10 | $20,91 | -0,99 % | $21,08 | $21,55 | $20,72 | 89,60K |
| 2026-09-09 | $21,12 | -0,56 % | $21,00 | $21,43 | $20,64 | 51,10K |
| 2026-09-08 | $21,24 | -0,52 % | $20,23 | $21,59 | $20,23 | 98,80K |
| 2026-09-04 | $21,35 | +0,90 % | $21,04 | $21,85 | $20,72 | 40,00K |
| 2026-09-03 | $21,16 | +0,38 % | $21,58 | $21,75 | $21,07 | 28,30K |
| 2026-09-02 | $21,08 | -2,00 % | $21,75 | $21,98 | $21,02 | 57,80K |
| 2026-09-01 | $21,51 | -8,23 % | $23,35 | $23,97 | $20,80 | 127,10K |
| 2026-08-31 | $23,44 | +5,54 % | $22,57 | $23,88 | $22,55 | 172,00K |
| 2026-08-28 | $22,21 | -0,67 % | $22,77 | $23,00 | $22,19 | 74,90K |
| 2026-08-27 | $22,36 | +3,42 % | $22,05 | $22,79 | $21,58 | 93,80K |
| 2026-08-26 | $21,62 | +0,60 % | $21,56 | $21,90 | $21,16 | 43,30K |
| 2026-08-25 | $21,49 | +1,46 % | $21,01 | $21,90 | $21,01 | 77,70K |
| 2026-08-24 | $21,18 | +0,76 % | $21,35 | $21,35 | $20,51 | 94,30K |
| 2026-08-21 | $21,02 | +0,14 % | $21,66 | $21,67 | $20,81 | 64,50K |
| 2026-08-20 | $20,99 | +1,21 % | $20,88 | $21,73 | $20,59 | 94,40K |
| 2026-08-19 | $20,74 | -2,17 % | $21,24 | $21,38 | $20,50 | 112,50K |
| 2026-08-18 | $21,20 | -3,85 % | $21,69 | $22,05 | $20,89 | 87,00K |
| 2026-08-17 | $22,05 | +10,25 % | $20,00 | $22,66 | $19,89 | 235,90K |
| 2026-08-14 | $20,00 | +3,36 % | $19,35 | $20,50 | $19,35 | 333,50K |
| 2026-08-13 | $19,35 | -2,17 % | $19,78 | $20,08 | $19,26 | 165,30K |
| 2026-08-12 | $19,78 | -5,13 % | $21,23 | $21,27 | $19,00 | 284,80K |
| 2026-08-11 | $20,85 | -4,36 % | $21,65 | $23,06 | $20,01 | 292,20K |
| 2026-08-10 | $21,80 | -22,39 % | $20,89 | $23,17 | $17,33 | 904,10K |
| 2026-08-07 | $28,09 | -0,50 % | $28,71 | $28,94 | $27,01 | 124,20K |
| 2026-08-06 | $28,23 | +4,32 % | $26,96 | $28,24 | $26,60 | 99,40K |
| 2026-08-05 | $27,06 | -2,13 % | $27,95 | $29,00 | $26,79 | 107,70K |
| 2026-08-04 | $27,65 | +4,42 % | $26,85 | $28,00 | $25,92 | 92,60K |
| 2026-08-03 | $26,48 | +2,72 % | $25,16 | $26,61 | $24,50 | 117,20K |
| 2026-07-31 | $25,78 | +0,55 % | $26,05 | $27,68 | $25,78 | 111,30K |
| 2026-07-30 | $25,64 | -4,19 % | $27,00 | $27,25 | $25,53 | 78,00K |
| 2026-07-29 | $26,76 | +0,41 % | $26,65 | $27,82 | $25,31 | 130,00K |
| 2026-07-28 | $26,65 | +1,91 % | $26,36 | $26,98 | $25,00 | 92,70K |
| 2026-07-27 | $26,15 | +0,62 % | $26,75 | $27,40 | $25,47 | 131,70K |
| 2026-07-24 | $25,99 | +4,25 % | $24,95 | $26,63 | $24,36 | 116,80K |
| 2026-07-23 | $24,93 | -4,70 % | $25,99 | $26,89 | $23,97 | 122,60K |
| 2026-07-22 | $26,16 | +7,61 % | $24,50 | $26,50 | $24,45 | 193,10K |
| 2026-07-21 | $24,31 | +5,65 % | $23,01 | $24,48 | $22,76 | 105,40K |
| 2026-07-20 | $23,01 | +2,27 % | $23,32 | $23,49 | $22,50 | 81,50K |
| 2026-07-17 | $22,50 | +1,72 % | $21,81 | $23,31 | $21,65 | 70,60K |
| 2026-07-16 | $22,12 | -4,53 % | $23,08 | $23,29 | $21,81 | 64,80K |
| 2026-07-15 | $23,17 | +1,36 % | $22,90 | $23,65 | $22,86 | 57,10K |
| 2026-07-14 | $22,86 | +2,51 % | $22,91 | $23,40 | $22,10 | 58,10K |
| 2026-07-13 | $22,30 | +1,27 % | $22,07 | $23,27 | $22,07 | 79,60K |
| 2026-07-10 | $22,02 | +0,55 % | $22,00 | $22,50 | $21,40 | 104,80K |
| 2026-07-09 | $21,90 | +3,16 % | $20,74 | $22,46 | $20,20 | 208,90K |
| 2026-07-08 | $21,23 | -17,43 % | $25,56 | $25,99 | $21,21 | 382,60K |
| 2026-07-07 | $25,71 | +1,38 % | $25,60 | $27,24 | $24,50 | 211,70K |
| 2026-07-06 | $25,36 | +2,88 % | $24,51 | $25,98 | $24,27 | 110,60K |
| 2026-07-02 | $24,65 | +0,57 % | $25,62 | $26,45 | $24,56 | 232,70K |
| 2026-07-01 | $24,51 | +4,74 % | $23,52 | $26,45 | $23,41 | 408,80K |
| 2026-06-30 | $23,40 | +6,90 % | $22,00 | $23,50 | $21,38 | 166,10K |
| 2026-06-29 | $21,89 | 0,00 % | $21,71 | $22,18 | $21,38 | 53,70K |
| 2026-06-26 | $21,89 | +4,29 % | $20,71 | $23,00 | $20,36 | 104,20K |
| 2026-06-25 | $20,99 | +1,75 % | $20,60 | $21,08 | $20,39 | 59,40K |
| 2026-06-24 | $20,63 | +1,73 % | $20,55 | $21,18 | $20,29 | 63,40K |
| 2026-06-23 | $20,28 | -1,07 % | $20,17 | $21,32 | $20,08 | 68,20K |
| 2026-06-22 | $20,50 | -9,49 % | $22,28 | $22,28 | $20,03 | 113,80K |
| 2026-06-18 | $22,65 | +5,64 % | $21,89 | $22,76 | $21,00 | 84,10K |
| 2026-06-17 | $21,44 | -2,63 % | $22,47 | $23,18 | $21,00 | 120,50K |
| 2026-06-16 | $22,02 | +0,96 % | $21,97 | $23,00 | $21,54 | 94,30K |
| 2026-06-15 | $21,81 | +4,01 % | $21,50 | $22,50 | $20,55 | 121,20K |
| 2026-06-12 | $20,97 | -3,54 % | $21,46 | $21,60 | $20,67 | 37,50K |
| 2026-06-11 | $21,74 | +7,68 % | $19,97 | $21,75 | $19,85 | 76,20K |
| 2026-06-10 | $20,19 | +0,60 % | $20,02 | $20,59 | $19,83 | 28,90K |
| 2026-06-09 | $20,07 | -2,90 % | $21,00 | $21,23 | $18,85 | 79,10K |
| 2026-06-08 | $20,67 | +1,72 % | $20,32 | $21,90 | $20,30 | 67,60K |
| 2026-06-05 | $20,32 | -2,40 % | $20,50 | $20,58 | $19,91 | 42,10K |
| 2026-06-04 | $20,82 | +4,15 % | $20,09 | $20,98 | $19,15 | 41,80K |
| 2026-06-03 | $19,99 | +0,76 % | $19,75 | $20,38 | $19,29 | 68,40K |
| 2026-06-02 | $19,84 | -1,49 % | $19,94 | $20,97 | $19,50 | 97,70K |
| 2026-06-01 | $20,14 | -0,64 % | $20,04 | $20,50 | $19,00 | 103,50K |
| 2026-05-29 | $20,27 | -5,50 % | $21,27 | $21,32 | $20,00 | 49,60K |
| 2026-05-28 | $21,45 | -0,69 % | $21,47 | $21,89 | $20,25 | 70,50K |
| 2026-05-27 | $21,60 | -0,78 % | $22,00 | $22,25 | $21,11 | 88,60K |
| 2026-05-26 | $21,77 | +10,23 % | $20,00 | $22,50 | $19,76 | 315,40K |