Deutsche Märkte schließen in 5 Stunden 13 Minuten

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,71-0,85 (-1,36%)
Börsenschluss: 04:00PM EST
61,71 0,00 (0,00%)
Nachbörse: 04:10PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202262,1262,6761,6361,7161,71362.000
25. Nov. 202262,5062,8561,9462,5662,56188.600
23. Nov. 202261,9762,4461,7162,4362,43451.500
22. Nov. 202261,3062,0261,0961,8661,86371.200
21. Nov. 202260,8361,4160,6660,9060,90467.400
18. Nov. 202260,1461,7460,1460,9060,90593.700
17. Nov. 202261,0661,1660,3160,7760,77465.400
16. Nov. 202261,0861,7659,6661,5761,57528.200
15. Nov. 202260,8261,5660,1860,8960,89541.100
14. Nov. 202260,9561,3260,1360,1460,14646.600
11. Nov. 202260,0061,6358,0161,5761,57636.100
10. Nov. 202257,3959,9657,3759,9159,91542.100
09. Nov. 202255,7856,5155,5955,8055,80458.900
08. Nov. 202255,5056,4955,2156,2156,21461.700
07. Nov. 202254,5655,5354,5655,4155,41609.300
04. Nov. 202254,3654,8653,6854,5254,52431.900
03. Nov. 202253,3554,1952,7953,9753,97443.000
02. Nov. 202254,5255,0753,9554,0554,05641.700
01. Nov. 202254,6354,6353,9554,5254,52581.900
31. Okt. 202253,2454,4453,2454,3054,301.270.000
28. Okt. 202252,6053,8352,0153,7253,72552.900
27. Okt. 202251,5452,8450,2752,6552,651.029.200
26. Okt. 202249,0950,0749,0949,3849,38538.600
25. Okt. 202248,7349,1048,5848,9948,99771.300
24. Okt. 202248,4748,9248,1548,6648,66472.500
21. Okt. 202247,6348,4446,7148,0048,00521.500
20. Okt. 202248,3548,7047,1947,3647,36408.900
19. Okt. 202249,0349,4248,1448,4448,44520.500
18. Okt. 202250,5150,6049,3349,5849,58631.700
17. Okt. 202248,6949,5548,6949,2949,29520.000
14. Okt. 202248,9349,3647,6447,7147,71654.000
13. Okt. 202246,7949,0646,3048,7848,78863.400
12. Okt. 202248,2248,2247,5347,5447,54573.800
11. Okt. 202248,8149,0547,9448,1848,18583.700
10. Okt. 202249,2649,4748,7848,9548,95413.800
07. Okt. 202250,2150,2148,5448,8148,81443.200
06. Okt. 202250,7351,1350,2350,5250,52534.700
05. Okt. 202250,6251,2750,6151,0251,02619.400
04. Okt. 202250,8251,4650,8251,3651,36550.300
03. Okt. 202249,2650,6649,1650,4250,42569.800
30. Sept. 202250,5850,7148,9049,0549,05831.600
29. Sept. 202250,7050,9150,0650,5650,56430.100
28. Sept. 202250,4751,4550,2851,1451,14501.100
27. Sept. 202251,2951,6149,9250,2350,23481.700
26. Sept. 202251,3251,5850,6350,9950,99468.400
23. Sept. 202251,3751,8551,2051,5251,52704.400
22. Sept. 202252,4752,5751,5051,8251,82399.100
21. Sept. 202253,4453,9452,4652,4752,47420.700
20. Sept. 202253,7153,7352,9053,4153,41492.600
19. Sept. 202253,0954,2253,0554,0854,08431.800
16. Sept. 202254,5354,5353,1053,6353,631.267.200
15. Sept. 202255,1855,9554,5754,7454,74703.500
14. Sept. 202255,6855,9654,8155,3955,39790.100
13. Sept. 202256,0956,3855,3655,5255,52598.400
12. Sept. 202256,8857,4656,7657,1757,17412.600
09. Sept. 202256,1956,7555,8956,5956,59388.900
08. Sept. 202254,7556,0354,4256,0156,01370.700
07. Sept. 202254,4655,3554,2755,1555,15419.100
06. Sept. 202253,9754,3853,4954,1954,19600.900
02. Sept. 202255,1355,2153,7053,8553,85742.800
01. Sept. 202254,4054,6253,7854,5454,54730.400
31. Aug. 202254,6354,8854,2254,7054,701.043.800
30. Aug. 202254,6154,8553,7654,2654,26604.700
29. Aug. 202254,2954,9954,0054,5054,50653.400
26. Aug. 202256,1356,3454,5054,5354,53638.200
25. Aug. 202256,0156,6455,9956,1356,13388.600
24. Aug. 202255,6456,2955,6455,9255,92334.700
23. Aug. 202256,2656,4255,6855,8755,87581.800
22. Aug. 202257,3758,0456,1256,3356,33487.100
19. Aug. 202258,4658,4657,3757,7057,70477.300
18. Aug. 202258,3158,6058,1058,5358,53414.400
17. Aug. 202258,1558,4457,8758,3958,39530.700
16. Aug. 202258,1258,9658,1158,6158,61474.800
15. Aug. 202257,9558,4457,3458,3458,34532.200
12. Aug. 202257,2558,1157,0258,1158,11396.500
11. Aug. 202257,4857,6456,7857,0757,07362.300
10. Aug. 202256,1557,2956,1557,0357,03465.300
09. Aug. 202255,8255,8955,2955,7055,70393.200
08. Aug. 202256,0056,3155,7355,8955,89339.500
05. Aug. 202255,4055,8254,7055,6355,63426.400
04. Aug. 202255,8956,1855,4055,6355,63458.900
03. Aug. 202255,4056,2455,2956,0256,02498.200
02. Aug. 202254,7455,5954,3555,0555,05522.500
01. Aug. 202255,0655,4354,6455,1855,18418.700
29. Juli 202254,5455,5554,5455,3655,36783.800
28. Juli 202253,8654,7153,2554,4354,43431.700
27. Juli 202253,9254,1953,2453,9053,90494.500
26. Juli 202254,1054,3953,2853,6653,66517.500
25. Juli 202254,4854,9453,8354,2454,24569.300
22. Juli 202255,2555,7053,7054,3954,39569.400
21. Juli 202253,0354,9452,4254,9054,901.006.100
20. Juli 202254,2054,5653,4154,3754,37629.100
19. Juli 202253,2154,1153,2154,0254,02456.600
18. Juli 202253,3453,7152,2452,4552,45403.600
15. Juli 202251,9253,2051,8152,9952,99682.500
14. Juli 202251,7151,8151,0751,5651,56650.600
13. Juli 202252,6652,7552,0852,3152,31390.500
12. Juli 202253,2754,4653,0553,2353,23623.600
11. Juli 202254,3554,5453,7053,9353,93360.500
08. Juli 202254,5054,9454,2054,6454,64419.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...