Deutsche Märkte öffnen in 7 Stunden 39 Minuten

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
201,65-0,11 (-0,05%)
Börsenschluss: 04:00PM EDT
202,48 +0,83 (+0,41%)
Nachbörse: 06:44PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022200,30202,39199,33201,65201,65650.560
17. Aug. 2022203,63204,85200,25201,76201,76438.600
16. Aug. 2022204,24208,48200,83207,12207,12406.900
15. Aug. 2022203,55205,74202,30204,74204,74878.300
12. Aug. 2022204,68206,58201,25206,41206,41322.600
11. Aug. 2022200,00204,76198,49202,06202,06549.000
10. Aug. 2022192,60201,03190,93197,14197,14616.000
09. Aug. 2022188,43188,44185,24187,00187,00445.400
08. Aug. 2022187,57192,64187,57188,77188,77413.400
05. Aug. 2022184,52191,21184,28187,28187,28402.000
04. Aug. 2022187,67188,00184,74186,35186,35445.900
03. Aug. 2022185,79189,73185,79188,61188,61449.300
02. Aug. 2022183,28186,94181,03185,04185,04487.100
01. Aug. 2022184,15185,23179,20183,27183,271.007.700
29. Juli 2022185,82187,98184,26185,57185,57548.300
28. Juli 2022179,51185,54177,71185,46185,46852.000
27. Juli 2022176,54181,72175,74180,51180,511.100.200
26. Juli 2022178,88180,17174,68174,99174,99851.000
25. Juli 2022177,99182,24175,61181,42181,421.185.000
22. Juli 2022181,57183,91172,69175,89175,891.045.100
21. Juli 2022186,57188,63179,48181,57181,571.270.800
20. Juli 2022186,22189,70183,61187,63187,631.516.600
19. Juli 2022179,05187,90171,97187,28187,284.524.300
18. Juli 2022196,94203,19194,50196,12196,121.095.000
15. Juli 2022187,75192,52183,51191,57191,57734.000
14. Juli 2022183,11184,62178,20183,34183,34910.200
13. Juli 2022183,99189,60180,64188,85188,85634.600
12. Juli 2022187,95193,26185,51188,89188,89509.300
11. Juli 2022190,16191,53187,11188,20188,20441.300
08. Juli 2022192,51195,22188,65193,46193,46494.000
07. Juli 2022188,75193,92188,75193,30193,30492.500
06. Juli 2022187,26191,66183,19185,88185,88505.700
05. Juli 2022178,35189,58176,65189,44189,44524.700
01. Juli 2022178,85184,87178,10184,12184,12522.100
30. Juni 2022177,55182,56170,82179,21179,21964.800
29. Juni 2022187,28187,48182,27184,00184,00546.200
28. Juni 2022191,31195,46186,59187,55187,55680.600
27. Juni 2022193,06194,97186,84189,26189,26631.800
24. Juni 2022184,07196,77183,87192,14192,141.153.200
23. Juni 2022178,32184,68177,00183,13183,131.228.600
22. Juni 2022173,00179,33170,82177,67177,671.017.200
21. Juni 2022177,35181,76175,17175,55175,551.095.300
17. Juni 2022168,43174,28168,03171,68171,681.683.000
16. Juni 2022174,89174,89165,36167,55167,551.081.400
15. Juni 2022179,74186,90178,19180,91180,91966.600
14. Juni 2022177,00179,04173,53178,06178,061.237.300
13. Juni 2022189,27190,04170,76174,05174,052.107.600
10. Juni 2022207,06211,58200,58201,62201,621.575.700
09. Juni 2022222,64222,64214,28214,92214,921.064.100
08. Juni 2022221,94225,41220,48223,53223,53823.400
07. Juni 2022219,26226,11217,82225,92225,92862.100
06. Juni 2022220,97226,59219,68223,35223,35826.300
03. Juni 2022215,67219,56215,24218,04218,04740.200
02. Juni 2022210,40220,66210,20220,09220,09673.600
01. Juni 2022216,04218,33207,94211,83211,831.234.500
31. Mai 2022210,77218,81207,90216,27216,271.323.300
27. Mai 2022203,86211,77203,86211,49211,49868.400
26. Mai 2022197,70204,19196,02203,46203,461.193.100
25. Mai 2022190,71200,99190,66198,02198,02937.600
24. Mai 2022196,52196,52185,75190,88190,88715.800
23. Mai 2022194,71200,69190,89197,74197,741.040.400
20. Mai 2022193,76194,10184,81190,89190,89992.200
19. Mai 2022187,76193,52187,06188,99188,991.437.100
18. Mai 2022194,99197,42188,62189,89189,891.673.600
17. Mai 2022193,63198,16190,29196,84196,841.256.500
16. Mai 2022200,96200,96186,32186,93186,931.737.200
13. Mai 2022199,70210,26198,60201,20201,202.073.600
12. Mai 2022189,95190,32179,05189,18189,184.128.300
11. Mai 2022216,00217,10193,55194,50194,502.408.100
10. Mai 2022224,44227,79210,00218,01218,011.170.600
09. Mai 2022230,98230,98216,56220,03220,031.551.600
06. Mai 2022245,53246,35231,69234,86234,861.033.700
05. Mai 2022256,81257,87241,56245,97245,97924.500
04. Mai 2022254,36264,39248,20263,35263,35603.600
03. Mai 2022249,42256,07246,90253,11253,11549.400
02. Mai 2022245,03249,21239,90248,63248,63717.400
29. Apr. 2022251,48254,43240,79242,25242,25776.300
28. Apr. 2022251,34252,84242,45251,54251,54656.700
27. Apr. 2022247,81252,42245,73247,49247,49500.900
26. Apr. 2022257,96259,37247,66247,81247,81652.100
25. Apr. 2022257,33261,56251,99261,06261,06755.500
22. Apr. 2022267,52271,84259,01259,49259,49848.200
21. Apr. 2022290,10294,00265,08266,19266,191.220.000
20. Apr. 2022291,55296,96285,26287,11287,11922.700
19. Apr. 2022274,50289,35274,06288,20288,201.507.300
18. Apr. 2022264,36267,61261,08266,61266,61619.200
14. Apr. 2022274,92276,00264,95265,91265,91667.900
13. Apr. 2022268,63275,33266,92274,21274,21577.800
12. Apr. 2022271,92276,28266,77268,69268,69666.500
11. Apr. 2022265,98275,10262,79270,16270,16675.400
08. Apr. 2022273,20273,20264,95266,48266,48755.700
07. Apr. 2022276,63277,36262,64269,95269,951.165.000
06. Apr. 2022279,20280,62272,87276,39276,39868.200
05. Apr. 2022288,00292,20282,04282,67282,67567.300
04. Apr. 2022288,68293,73284,57289,01289,01529.900
01. Apr. 2022300,19302,71288,26289,82289,82677.600
31. März 2022306,08307,04293,00293,49293,491.018.700
30. März 2022316,90317,63302,41306,47306,471.191.700
29. März 2022311,16319,93309,75316,07316,07893.700
28. März 2022306,35307,39298,65303,44303,44535.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...