Deutsche Märkte öffnen in 7 Stunden 22 Minuten

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,73+0,69 (+1,21%)
Börsenschluss: 04:00PM EDT
57,73 0,00 (0,00%)
Nachbörse: 04:20PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202357,1957,8156,8157,7357,73415.893
03. Okt. 202358,8859,0756,9057,0457,04550.400
02. Okt. 202360,0760,1559,0459,1759,17402.000
29. Sept. 202360,5461,1060,1860,2360,23496.700
28. Sept. 202360,5960,7960,0260,2560,25559.800
27. Sept. 202360,3560,6960,2560,4260,42863.100
26. Sept. 202360,4860,6360,0160,2260,22606.600
25. Sept. 202360,2560,8360,0960,7560,75602.000
22. Sept. 202360,3560,8960,2460,2560,25411.900
21. Sept. 202361,1061,4060,1260,2760,27480.200
20. Sept. 202361,6162,1261,2461,2761,27463.000
19. Sept. 202361,5461,7961,1461,4361,43504.800
18. Sept. 202360,9561,9360,7961,6561,65615.000
15. Sept. 202360,7861,3260,5660,9760,971.300.900
14. Sept. 202360,8761,3160,6261,0561,05484.300
13. Sept. 202360,5660,8059,8660,7560,75752.700
12. Sept. 202360,8561,8059,9160,4960,49563.000
11. Sept. 202361,5261,7660,8961,1361,13342.000
08. Sept. 202360,7061,4860,3761,3761,37408.300
07. Sept. 202360,6160,9660,2960,6660,66497.300
06. Sept. 202361,3261,6060,6460,8360,83480.400
05. Sept. 202361,6261,7760,6861,3361,33675.200
01. Sept. 202362,3662,7261,9562,0162,01485.000
31. Aug. 202362,3662,4461,9962,0662,06740.000
30. Aug. 202362,0662,5362,0662,2662,26349.800
29. Aug. 202361,4162,1861,2262,0262,02321.100
28. Aug. 202361,4661,8961,2961,3861,38293.200
25. Aug. 202360,9661,8260,8561,3261,32373.500
24. Aug. 202361,2762,1060,1660,8660,86365.100
23. Aug. 202360,7961,5760,7961,5661,56333.800
22. Aug. 202361,1761,4860,5860,6260,62455.100
21. Aug. 202361,1761,2960,6561,1761,17567.500
18. Aug. 202360,5461,3960,5461,2461,24490.700
17. Aug. 202360,9961,2960,7760,9160,91367.400
16. Aug. 202360,8361,3860,8360,9460,94473.400
15. Aug. 202361,7561,7560,7560,8460,84518.100
14. Aug. 202361,6461,9861,3661,9861,98360.800
11. Aug. 202361,8562,0661,5261,8461,84511.900
10. Aug. 202361,8662,2861,4161,8661,86450.700
09. Aug. 202362,0562,2061,7061,7561,75458.100
08. Aug. 202362,4262,9561,5361,9661,96496.800
07. Aug. 202361,9163,0961,9163,0663,06432.100
04. Aug. 202362,0862,3361,6061,6961,69333.200
03. Aug. 202361,9162,2161,6362,0162,01496.000
02. Aug. 202362,6062,6061,0962,0962,09872.900
01. Aug. 202362,9963,1662,6262,7962,79556.300
31. Juli 202362,9363,0962,7062,9962,991.057.200
28. Juli 202362,6863,6462,6862,9362,93580.000
27. Juli 202363,3263,6761,9262,5162,51992.300
26. Juli 202363,6464,0562,0963,8563,85664.200
25. Juli 202364,0064,1763,6863,9763,97374.200
24. Juli 202363,9964,3363,8264,0864,08437.900
21. Juli 202364,4364,4363,4963,8763,87436.000
20. Juli 202363,6564,2763,6564,0864,08746.900
19. Juli 202363,0063,9562,8063,9163,91593.500
18. Juli 202362,1662,9761,8662,9262,92481.800
17. Juli 202361,3762,4961,1362,1862,18598.500
14. Juli 202362,1062,1161,2661,5961,59554.300
13. Juli 202361,2662,2161,1662,1062,10566.300
12. Juli 202360,3961,1360,2860,9560,95918.500
11. Juli 202359,8560,3559,6460,3060,30372.000
10. Juli 202359,2360,1559,0459,5259,52353.500
07. Juli 202358,9659,5158,9659,1959,19433.300
06. Juli 202358,5659,0658,2559,0059,00474.900
05. Juli 202359,2759,7759,0159,1559,15452.100
03. Juli 202359,4059,7759,1859,5859,58163.000
30. Juni 202359,5059,8759,2559,6259,62546.800
29. Juni 202358,7459,3858,7459,2659,26533.900
28. Juni 202358,7558,8858,4458,6958,69357.200
27. Juni 202357,4758,8057,4458,7158,71606.000
26. Juni 202356,9857,6156,8957,1657,16482.900
23. Juni 202357,4057,8456,7856,9856,98947.000
22. Juni 202358,3958,4957,4157,6657,66623.400
21. Juni 202358,7459,0258,2458,4958,49548.700
20. Juni 202358,9059,1658,4759,0159,01523.500
16. Juni 202359,8359,8359,0659,3359,331.082.300
15. Juni 202358,5259,6558,5259,6159,61530.700
14. Juni 202358,7859,1958,3558,7058,70561.900
13. Juni 202358,5459,0258,2158,7958,79307.500
12. Juni 202358,8558,8558,0458,2458,24493.600
09. Juni 202358,8559,0857,1558,8458,84478.200
09. Juni 20230.43 Dividende
08. Juni 202358,8659,2958,3459,2958,86375.600
07. Juni 202358,5959,2958,1559,0158,58447.600
06. Juni 202357,6058,8657,6058,5658,14523.000
05. Juni 202358,1358,3357,5757,6757,25509.100
02. Juni 202357,9458,7457,7258,5258,10402.800
01. Juni 202356,9057,5556,5157,4657,04621.900
31. Mai 202357,2157,3256,1856,5856,171.983.900
30. Mai 202357,4857,4856,4757,3056,88620.200
26. Mai 202357,1857,6956,9557,4357,01757.100
25. Mai 202357,3357,5756,8257,1356,72538.300
24. Mai 202357,6557,6856,9057,4857,06620.200
23. Mai 202357,7158,3057,5857,8757,45429.400
22. Mai 202357,9958,3257,4257,8857,46694.600
19. Mai 202358,6958,8257,6857,9257,50489.600
18. Mai 202358,2658,5157,9858,3857,96359.200
17. Mai 202357,5258,4757,3758,3057,88486.900
16. Mai 202358,3758,3757,2357,3156,89939.600
15. Mai 202359,0259,0558,3258,5258,10332.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...