Echtzeit-Aktienkurs Sound Financial Bancorp
Bid:
Ask:
Aktienkurse zur Sound Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,15 | 37,15 | 36,01 | 36,35 | 1,78% | - |
| 25.02.2021 | 35,52 | 37,41 | 34,87 | 35,71 | -0,32% | - |
| 24.02.2021 | 33,01 | 35,84 | 33,01 | 35,83 | 5,55% | - |
| 23.02.2021 | 33,16 | 33,97 | 32,64 | 33,94 | -0,28% | - |
| 22.02.2021 | 34,04 | 34,04 | 34,04 | 34,04 | 1,35% | - |
| 19.02.2021 | 33,45 | 33,58 | 33,45 | 33,58 | -0,15% | - |
| 17.02.2021 | 33,16 | 34,19 | 32,76 | 33,63 | -0,44% | - |
| 16.02.2021 | 32,94 | 33,88 | 32,94 | 33,78 | 0,09% | - |
| 12.02.2021 | 33,68 | 34,38 | 33,49 | 33,75 | -0,81% | - |
| 11.02.2021 | 32,43 | 34,17 | 32,43 | 34,03 | 1,22% | - |
| 10.02.2021 | 33,70 | 33,71 | 33,45 | 33,62 | -0,13% | - |
| 09.02.2021 | 33,49 | 34,27 | 33,43 | 33,66 | 0,06% | - |
| 08.02.2021 | 32,74 | 34,05 | 32,74 | 33,64 | 0,91% | - |
| 05.02.2021 | 34,10 | 34,10 | 33,24 | 33,34 | 0,73% | - |
| 04.02.2021 | 33,44 | 34,50 | 32,11 | 33,10 | -2,68% | - |
| 03.02.2021 | 32,26 | 34,01 | 32,26 | 34,01 | 0,38% | - |
| 02.02.2021 | 32,05 | 34,51 | 32,05 | 33,88 | 0,34% | - |
| 01.02.2021 | 33,48 | 35,14 | 33,48 | 33,76 | 2,91% | - |
| 29.01.2021 | 32,49 | 32,81 | 31,96 | 32,81 | 0,18% | - |
| 27.01.2021 | 33,13 | 33,13 | 32,62 | 32,75 | 0,40% | - |
| 25.01.2021 | 33,47 | 33,47 | 32,62 | 32,62 | 0,91% | - |
| 22.01.2021 | 32,57 | 32,57 | 32,32 | 32,32 | -0,45% | - |
| 21.01.2021 | 32,19 | 32,47 | 32,19 | 32,47 | -0,37% | - |
| 20.01.2021 | 31,93 | 32,59 | 31,93 | 32,59 | 1,61% | - |
| 15.01.2021 | 31,17 | 32,07 | 31,17 | 32,07 | -0,05% | - |
| 14.01.2021 | 32,03 | 32,09 | 32,03 | 32,09 | 0,00% | - |
| 13.01.2021 | 32,09 | 32,09 | 32,09 | 32,09 | 1,07% | - |
| 12.01.2021 | 31,16 | 32,49 | 31,16 | 31,75 | -1,86% | - |
| 11.01.2021 | 31,04 | 32,35 | 31,04 | 32,35 | 0,25% | - |
| 08.01.2021 | 32,25 | 32,35 | 32,05 | 32,27 | 0,17% | - |
| 07.01.2021 | 31,71 | 32,21 | 31,71 | 32,21 | 0,99% | - |
| 06.01.2021 | 0,00 | 32,13 | 0,00 | 31,90 | -1,02% | - |
| 05.01.2021 | 31,49 | 32,34 | 31,46 | 32,23 | -0,14% | - |
| 31.12.2020 | 32,51 | 32,51 | 32,09 | 32,27 | 0,99% | - |
| 30.12.2020 | 30,18 | 31,96 | 30,18 | 31,96 | -1,13% | - |
| 29.12.2020 | 31,71 | 32,36 | 31,71 | 32,32 | -0,08% | - |
| 28.12.2020 | 32,45 | 32,45 | 31,55 | 32,35 | 0,51% | - |
| 24.12.2020 | 31,53 | 34,46 | 27,92 | 32,18 | 1,02% | - |
| 22.12.2020 | 30,41 | 31,92 | 30,41 | 31,86 | 5,18% | - |
| 21.12.2020 | 30,16 | 30,29 | 30,10 | 30,29 | -6,27% | - |
| 18.12.2020 | 32,19 | 32,31 | 32,19 | 32,31 | 4,02% | - |
| 17.12.2020 | 31,05 | 32,13 | 30,86 | 31,06 | -1,44% | - |
| 16.12.2020 | 31,62 | 31,76 | 31,10 | 31,52 | 1,20% | - |
| 15.12.2020 | 31,23 | 31,94 | 31,01 | 31,14 | 1,07% | - |
| 14.12.2020 | 31,14 | 31,14 | 30,81 | 30,81 | -1,01% | - |
| 10.12.2020 | 31,13 | 31,13 | 31,13 | 31,13 | -3,43% | - |
| 08.12.2020 | 29,56 | 32,23 | 29,56 | 32,23 | 3,95% | - |
| 07.12.2020 | 30,31 | 31,33 | 30,31 | 31,01 | -1,04% | - |
| 04.12.2020 | 30,63 | 31,33 | 30,63 | 31,33 | 1,87% | - |
| 03.12.2020 | 31,06 | 31,18 | 30,76 | 30,76 | 7,63% | - |
| 02.12.2020 | 31,26 | 2.161,10 | 16,54 | 28,58 | -8,46% | - |
| 01.12.2020 | 31,06 | 31,22 | 31,06 | 31,22 | -1,03% | - |
| 30.11.2020 | 31,56 | 31,56 | 30,97 | 31,54 | 0,49% | - |
| 27.11.2020 | 30,74 | 33,71 | 28,62 | 31,39 | 1,21% | - |
| 25.11.2020 | 31,01 | 31,01 | 31,01 | 31,01 | -0,39% | - |
| 24.11.2020 | 30,97 | 31,35 | 30,97 | 31,13 | 5,54% | - |
| 23.11.2020 | 29,18 | 29,50 | 29,18 | 29,50 | -3,39% | - |
| 19.11.2020 | 30,53 | 32,74 | 30,53 | 30,53 | 3,37% | - |
| 18.11.2020 | 28,88 | 29,54 | 28,88 | 29,54 | -1,93% | - |
| 17.11.2020 | 29,86 | 30,18 | 29,86 | 30,12 | 1,55% | - |
| 13.11.2020 | 29,39 | 30,36 | 29,39 | 29,66 | 1,19% | - |
| 12.11.2020 | 30,02 | 30,02 | 29,31 | 29,31 | -0,27% | - |
| 11.11.2020 | 30,44 | 30,44 | 29,39 | 29,39 | -0,86% | - |
| 10.11.2020 | 28,25 | 29,92 | 28,25 | 29,64 | 0,70% | - |
| 09.11.2020 | 30,99 | 30,99 | 29,31 | 29,44 | 0,87% | - |
| 06.11.2020 | 28,28 | 29,32 | 28,28 | 29,18 | -0,02% | - |
| 05.11.2020 | 27,54 | 29,30 | 27,54 | 29,19 | 3,55% | - |
| 04.11.2020 | 28,56 | 28,85 | 27,76 | 28,19 | -4,75% | - |
| 03.11.2020 | 29,76 | 29,76 | 29,59 | 29,59 | 3,17% | - |
| 30.10.2020 | 28,37 | 28,68 | 28,37 | 28,68 | -1,14% | - |
| 29.10.2020 | 28,45 | 29,31 | 28,45 | 29,01 | -1,07% | - |
| 27.10.2020 | 29,33 | 29,51 | 29,33 | 29,33 | 2,82% | - |
| 23.10.2020 | 29,07 | 29,26 | 28,52 | 28,52 | -1,91% | - |
| 22.10.2020 | 28,80 | 29,53 | 28,76 | 29,08 | 0,68% | - |
| 21.10.2020 | 28,81 | 28,88 | 28,75 | 28,88 | 0,89% | - |
| 20.10.2020 | 28,63 | 28,63 | 28,63 | 28,63 | -0,73% | - |
| 19.10.2020 | 28,78 | 28,84 | 28,77 | 28,84 | 0,38% | - |
| 16.10.2020 | 28,50 | 29,19 | 28,50 | 28,73 | -0,93% | - |
| 15.10.2020 | 28,86 | 29,00 | 28,80 | 29,00 | 3,24% | - |
| 14.10.2020 | 27,80 | 28,70 | 27,80 | 28,09 | -1,40% | - |
| 13.10.2020 | 28,47 | 28,53 | 28,45 | 28,49 | -1,54% | - |
| 12.10.2020 | 28,02 | 29,30 | 28,02 | 28,93 | 0,54% | - |
| 09.10.2020 | 28,02 | 28,86 | 28,02 | 28,78 | 1,12% | - |
| 08.10.2020 | 29,31 | 29,86 | 28,10 | 28,46 | -3,69% | - |
| 07.10.2020 | 28,99 | 29,91 | 28,99 | 29,55 | 2,41% | - |
| 06.10.2020 | 29,35 | 29,39 | 28,28 | 28,85 | -1,90% | - |
| 05.10.2020 | 28,90 | 29,66 | 28,90 | 29,41 | -0,59% | - |
| 02.10.2020 | 30,16 | 30,16 | 27,82 | 29,59 | 0,96% | - |
| 30.09.2020 | 28,42 | 29,74 | 28,42 | 29,31 | 0,22% | - |
| 29.09.2020 | 28,90 | 29,50 | 28,29 | 29,24 | -1,35% | - |
| 28.09.2020 | 28,23 | 29,73 | 28,23 | 29,64 | 0,83% | - |
| 25.09.2020 | 28,53 | 29,69 | 27,74 | 29,40 | -2,03% | - |
| 24.09.2020 | 28,92 | 30,01 | 28,44 | 30,01 | 2,67% | - |
| 23.09.2020 | 29,11 | 29,55 | 29,11 | 29,23 | -2,14% | - |
| 22.09.2020 | 28,51 | 29,87 | 28,19 | 29,87 | -0,17% | - |
| 21.09.2020 | 28,26 | 29,94 | 28,26 | 29,92 | 4,65% | - |
| 18.09.2020 | 28,03 | 28,96 | 28,03 | 28,59 | -1,87% | - |
| 17.09.2020 | 28,31 | 29,90 | 28,31 | 29,13 | -1,25% | - |
| 16.09.2020 | 29,01 | 29,95 | 27,32 | 29,50 | -0,39% | - |
| 15.09.2020 | 28,01 | 29,79 | 27,65 | 29,62 | 2,00% | - |