Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,13-1,91 (-1,38%)
Ab 12:27PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022139,90141,73137,06136,13136,13219.597
01. Dez. 2022139,90141,74137,06138,04138,04813.500
30. Nov. 2022135,69139,85131,81139,50139,501.144.500
29. Nov. 2022135,23137,65134,19135,58135,58792.300
28. Nov. 2022137,82140,85133,47134,27134,271.054.900
25. Nov. 2022139,00140,59138,53140,24140,24291.600
23. Nov. 2022136,32140,40135,33139,51139,51757.200
22. Nov. 2022133,00136,34131,43136,19136,191.119.600
21. Nov. 2022131,62132,95130,28132,00132,00926.600
18. Nov. 2022135,30135,88130,34132,03132,031.257.700
17. Nov. 2022135,11135,50130,12132,01132,011.017.800
16. Nov. 2022144,90145,78137,10138,01138,011.177.700
15. Nov. 2022143,58157,41143,32147,94147,941.940.300
14. Nov. 2022143,53145,03138,69138,77138,771.241.000
11. Nov. 2022137,50145,47137,00143,98143,981.578.600
10. Nov. 2022139,31144,79137,97140,94140,942.645.900
09. Nov. 2022138,00138,07129,96132,02132,021.833.800
08. Nov. 2022147,53149,52136,89142,14142,142.369.700
07. Nov. 2022148,90150,10145,67148,38148,38509.000
04. Nov. 2022148,72149,65145,15148,53148,53581.500
03. Nov. 2022144,32145,32141,43144,18144,18697.500
02. Nov. 2022159,57159,57146,56146,66146,661.137.300
01. Nov. 2022160,75162,93159,75160,01160,01893.900
31. Okt. 2022158,02161,38156,14158,53158,53947.400
28. Okt. 2022151,69158,76151,44158,70158,70758.100
27. Okt. 2022158,33158,87151,01151,41151,41566.700
27. Okt. 20220.56 Dividende
26. Okt. 2022152,66158,64151,93155,82155,26791.800
25. Okt. 2022147,19152,73146,58152,55152,00849.500
24. Okt. 2022143,50148,46141,78148,19147,661.206.400
21. Okt. 2022142,54143,93135,10142,31141,801.354.700
20. Okt. 2022151,91154,02142,40142,66142,151.175.100
19. Okt. 2022153,79155,87150,75152,29151,741.772.500
18. Okt. 2022143,50159,28141,12157,29156,722.315.100
17. Okt. 2022151,81156,04150,57153,06152,511.595.100
14. Okt. 2022156,96157,99144,69145,00144,481.244.700
13. Okt. 2022144,27155,78141,31153,79153,24712.900
12. Okt. 2022148,36150,79146,00148,45147,92517.500
11. Okt. 2022152,00153,31147,65148,68148,15891.500
10. Okt. 2022154,73155,76151,02152,44151,89699.400
07. Okt. 2022154,93155,05151,36152,99152,44467.200
06. Okt. 2022158,77161,71157,29157,59157,02416.100
05. Okt. 2022159,29161,42156,50160,76160,18415.300
04. Okt. 2022160,51165,20160,51164,09163,50909.800
03. Okt. 2022153,22157,19151,04156,98156,42645.200
30. Sept. 2022152,09153,97149,68151,00150,46811.900
29. Sept. 2022151,87154,74149,21152,88152,33783.700
28. Sept. 2022151,85156,47150,04154,99154,43502.300
27. Sept. 2022153,00154,29146,00150,14149,60973.200
26. Sept. 2022155,00158,63150,85151,00150,46882.500
23. Sept. 2022157,38158,05152,50156,14155,58638.500
22. Sept. 2022169,42169,84159,90160,01159,43768.800
21. Sept. 2022170,62175,13168,26168,57167,96679.700
20. Sept. 2022169,98171,45166,63169,08168,47543.600
19. Sept. 2022169,16174,48168,88172,15171,53478.400
16. Sept. 2022175,70175,70169,92171,91171,291.220.800
15. Sept. 2022177,18184,88176,49178,80178,16488.900
14. Sept. 2022178,15178,70174,14177,27176,63616.300
13. Sept. 2022179,92181,66177,42177,85177,21728.100
12. Sept. 2022184,63189,06183,38187,81187,14494.600
09. Sept. 2022184,83186,85183,50183,76183,10519.700
08. Sept. 2022172,27182,00171,64181,08180,43800.300
07. Sept. 2022167,13175,60166,91175,38174,75910.600
06. Sept. 2022173,26173,26166,12168,37167,761.143.200
02. Sept. 2022175,18175,50169,97171,28170,66554.700
01. Sept. 2022172,32172,32168,45171,76171,14592.500
31. Aug. 2022177,44179,16173,94174,36173,73562.500
30. Aug. 2022179,94180,64174,40176,57175,94511.700
29. Aug. 2022180,83181,93176,94178,04177,40629.200
26. Aug. 2022193,17193,67181,12181,14180,491.576.200
25. Aug. 2022187,93192,00186,98190,85190,16780.000
24. Aug. 2022185,74189,56185,65186,87186,20427.800
23. Aug. 2022185,29188,92185,29186,08185,41425.100
22. Aug. 2022187,73187,73183,32185,37184,70657.200
19. Aug. 2022196,90197,33188,71189,96189,28902.700
18. Aug. 2022200,30202,39199,33201,65200,93651.000
17. Aug. 2022203,63204,85200,25201,76201,03438.600
16. Aug. 2022204,24208,48200,83207,12206,38406.900
15. Aug. 2022203,55205,74202,30204,74204,00878.300
12. Aug. 2022204,68206,58201,25206,41205,67322.600
11. Aug. 2022200,00204,76198,49202,06201,33549.000
10. Aug. 2022192,60201,03190,93197,14196,43616.000
09. Aug. 2022188,43188,44185,24187,00186,33445.400
08. Aug. 2022187,57192,64187,57188,77188,09413.400
05. Aug. 2022184,52191,21184,28187,28186,61402.000
04. Aug. 2022187,67188,00184,74186,35185,68445.900
03. Aug. 2022185,79189,73185,79188,61187,93449.300
02. Aug. 2022183,28186,94181,03185,04184,37487.100
01. Aug. 2022184,15185,23179,20183,27182,611.007.700
29. Juli 2022185,82187,98184,26185,57184,90548.300
28. Juli 2022179,51185,54177,71185,46184,79852.000
28. Juli 20220.56 Dividende
27. Juli 2022176,54181,72175,74180,51179,301.100.200
26. Juli 2022178,88180,17174,68174,99173,82851.000
25. Juli 2022177,99182,24175,61181,42180,211.185.000
22. Juli 2022181,57183,91172,69175,89174,711.045.100
21. Juli 2022186,57188,63179,48181,57180,361.270.800
20. Juli 2022186,22189,70183,61187,63186,381.516.600
19. Juli 2022179,05187,90171,97187,28186,034.524.300
18. Juli 2022196,94203,19194,50196,12194,811.095.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...