Deutsche Märkte geschlossen

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,29+0,30 (+0,45%)
Ab 12:14PM EST. Markt geöffnet.
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202467,1967,4467,0667,2967,2962.821
22. Feb. 202466,7567,2265,9066,9966,99497.600
21. Feb. 202465,7866,6065,7866,3266,32477.300
20. Feb. 202465,6466,2765,1266,2766,27751.000
16. Feb. 202466,1966,5865,7965,8765,87500.700
15. Feb. 202465,8966,6265,8966,1566,15459.200
14. Feb. 202466,0266,2565,6065,8665,86358.400
13. Feb. 202466,4067,0265,0465,5365,53490.500
12. Feb. 202466,6567,5666,6067,2067,20422.700
09. Feb. 202466,2566,7265,5266,6566,65354.200
08. Feb. 202466,0966,5065,8466,3166,31478.400
07. Feb. 202465,8366,2665,4465,9765,97479.800
06. Feb. 202465,8366,0365,3065,7165,71518.700
05. Feb. 202466,4366,5965,5465,8565,85620.000
02. Feb. 202466,3266,8365,9366,6566,65604.400
01. Feb. 202464,9566,3764,1466,3266,32879.800
31. Jan. 202464,0764,3663,1263,2463,241.287.000
30. Jan. 202464,0964,3564,0164,2464,24471.800
29. Jan. 202463,5464,3763,5464,3664,36550.700
26. Jan. 202464,2164,3863,7763,9063,90354.500
25. Jan. 202464,6664,8063,3163,9263,92649.400
24. Jan. 202464,7965,1864,1964,5964,592.327.400
23. Jan. 202464,4264,4463,5363,7863,78499.200
22. Jan. 202463,8664,4463,6764,4264,42670.200
19. Jan. 202463,1463,6462,8763,4963,49532.700
18. Jan. 202462,9563,6662,4862,9962,99794.100
17. Jan. 202462,3463,2062,3462,8762,87581.800
16. Jan. 202463,1263,4762,6863,1463,14458.200
12. Jan. 202463,7264,2663,5863,7063,70422.400
11. Jan. 202462,8063,6062,7663,4563,45767.400
10. Jan. 202462,4163,0162,3562,9062,90686.700
09. Jan. 202463,0163,3062,4162,4862,48798.000
08. Jan. 202463,2163,4962,6763,3463,34770.400
05. Jan. 202462,5463,1062,5462,9062,90560.000
04. Jan. 202462,2863,2261,5862,7862,78942.900
03. Jan. 202462,7762,8262,2162,2162,21612.200
02. Jan. 202463,0663,2262,5062,9262,92661.700
29. Dez. 202363,8164,0663,3963,5563,55419.500
28. Dez. 202364,3564,4163,8763,9263,92394.900
27. Dez. 202364,0664,4263,6264,1264,12460.100
27. Dez. 20230.46 Dividende
26. Dez. 202364,5764,9364,2764,5864,12383.600
22. Dez. 202364,5964,9464,3964,5964,13333.300
21. Dez. 202364,1264,5963,6564,4363,97643.800
20. Dez. 202363,7264,7163,4663,5963,14677.300
19. Dez. 202363,1363,9062,9263,6663,21746.300
18. Dez. 202362,5763,2062,2063,1362,68593.900
15. Dez. 202362,6463,2561,2862,0061,561.244.100
14. Dez. 202362,2763,2662,0562,9262,47652.400
13. Dez. 202360,5561,9260,5561,8061,36529.700
12. Dez. 202360,5160,7760,1960,5660,13576.500
11. Dez. 202360,2460,6259,9660,4760,04330.300
08. Dez. 202359,8460,4459,7760,2459,81441.300
07. Dez. 202359,6060,1059,4859,9259,49314.700
06. Dez. 202359,8360,2059,5359,5959,17574.700
05. Dez. 202359,8760,0659,4259,6259,20667.100
04. Dez. 202359,4960,2059,4960,1259,69463.400
01. Dez. 202358,7459,9358,3459,8859,45582.700
30. Nov. 202358,0358,7457,8658,6758,25973.700
29. Nov. 202358,1858,3857,7257,8857,47562.900
28. Nov. 202357,7758,0257,4357,9257,51472.800
27. Nov. 202357,8857,8857,4557,6957,28472.600
24. Nov. 202357,5958,0857,4657,9757,56190.100
22. Nov. 202357,6758,1157,6057,7157,30443.800
21. Nov. 202358,2658,2657,5157,6757,26629.900
20. Nov. 202357,8458,4857,5458,2857,86452.200
17. Nov. 202358,4358,6857,7957,9957,58593.800
16. Nov. 202358,4658,7657,9958,3057,88602.500
15. Nov. 202357,6758,4057,6258,3857,96510.700
14. Nov. 202356,6957,8756,6957,6257,21368.600
13. Nov. 202356,4756,4856,1356,1855,78294.000
10. Nov. 202356,2356,6255,6456,5556,15402.100
09. Nov. 202356,2656,6055,7855,9355,53445.900
08. Nov. 202356,0456,1655,8055,9655,56335.900
07. Nov. 202355,9456,4855,8055,9355,53350.800
06. Nov. 202356,0356,2055,5256,1955,79502.500
03. Nov. 202355,7356,3155,7356,0255,62389.500
02. Nov. 202354,3155,3854,0555,3154,92510.500
01. Nov. 202353,8054,2653,4954,1653,77477.100
31. Okt. 202353,7053,9853,3753,6653,28839.900
30. Okt. 202353,6253,9752,9553,5153,13524.700
27. Okt. 202352,8553,6452,3253,2652,88819.300
26. Okt. 202353,5854,2652,2052,9052,52758.600
25. Okt. 202354,1754,5453,7054,4054,01817.400
24. Okt. 202354,7955,0554,2354,5154,12547.600
23. Okt. 202354,9255,3154,6554,6954,30440.200
20. Okt. 202355,6655,8154,8955,0054,61553.400
19. Okt. 202355,7356,2355,3355,5855,18542.800
18. Okt. 202356,7056,8455,8555,8855,48430.400
17. Okt. 202357,9757,9756,9457,1356,72918.800
16. Okt. 202356,7757,2756,6056,8156,41532.700
13. Okt. 202356,9557,1456,1156,4256,02506.700
12. Okt. 202357,8957,8956,5856,8556,45429.300
11. Okt. 202358,0658,2057,2957,8657,45381.200
10. Okt. 202357,8358,3357,7357,8757,46555.400
09. Okt. 202357,7558,0957,3957,6457,23403.400
06. Okt. 202358,2158,8057,7658,1557,74527.200
05. Okt. 202357,5859,3757,0658,2557,84586.200
04. Okt. 202357,1957,8256,8157,7357,32424.300
03. Okt. 202358,8859,0756,9057,0456,63550.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...