Deutsche Märkte öffnen in 3 Stunden 17 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
222,60+0,40 (+0,18%)
Börsenschluss: 01:00PM EST
221,74 -0,86 (-0,39%)
Nachbörse: 02:56PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022222,03223,00219,07222,60222,60268.500
23. Nov. 2022217,01225,19216,13222,20222,20700.900
22. Nov. 2022216,79224,38215,28217,27217,27692.700
21. Nov. 2022221,20222,51210,11215,12215,121.463.000
18. Nov. 2022228,40229,28221,86223,53223,53918.500
17. Nov. 2022227,97229,25218,62222,62222,621.062.500
16. Nov. 2022236,01239,61230,72235,05235,05880.200
15. Nov. 2022227,43244,38227,43239,93239,931.635.000
14. Nov. 2022232,36234,32219,63219,76219,761.025.000
11. Nov. 2022233,62239,54230,34235,62235,621.283.000
10. Nov. 2022222,38239,90221,83230,95230,952.030.900
09. Nov. 2022214,76214,76204,37208,30208,301.021.800
08. Nov. 2022212,03221,83205,37218,42218,42976.100
07. Nov. 2022216,02217,16206,19212,91212,91786.600
04. Nov. 2022211,67217,40206,35213,20213,20991.700
03. Nov. 2022210,68212,77207,35207,62207,621.151.500
02. Nov. 2022228,12228,55212,64213,05213,051.802.900
01. Nov. 2022235,00235,66227,08228,98228,981.253.300
31. Okt. 2022232,86235,21227,36230,96230,961.300.900
28. Okt. 2022230,00237,39229,27234,15234,151.481.300
27. Okt. 2022244,15244,15227,79229,38229,381.758.900
26. Okt. 2022237,30249,60235,64241,69241,691.069.600
25. Okt. 2022230,70240,95230,70239,50239,502.289.800
24. Okt. 2022229,04237,70228,52232,01232,012.449.700
21. Okt. 2022255,00261,51228,52230,03230,035.627.500
20. Okt. 2022314,71321,82301,88302,46302,461.400.400
19. Okt. 2022327,22331,86312,35315,37315,37668.300
18. Okt. 2022342,26344,47326,15330,04330,04989.700
17. Okt. 2022328,40334,55325,96333,51333,51710.200
14. Okt. 2022351,72354,81317,25317,77317,77943.000
13. Okt. 2022322,12350,56316,04345,07345,07792.300
12. Okt. 2022335,28340,08331,00335,25335,25398.200
11. Okt. 2022338,59341,51330,62335,79335,79430.200
10. Okt. 2022346,33349,05335,69340,54340,54364.100
07. Okt. 2022348,95349,23339,02341,47341,47482.800
06. Okt. 2022359,51366,65353,54356,57356,57450.100
05. Okt. 2022363,96368,92359,74364,12364,12716.100
04. Okt. 2022361,39377,30361,39376,49376,49593.200
03. Okt. 2022341,37356,69337,94354,89354,89538.500
30. Sept. 2022336,67344,75332,65335,78335,78529.200
29. Sept. 2022335,76340,26331,96337,93337,93416.300
28. Sept. 2022336,21345,97334,20343,72343,72488.900
27. Sept. 2022338,79343,53328,27333,84333,84482.600
26. Sept. 2022339,00348,51334,23335,70335,70530.400
23. Sept. 2022337,41341,53331,60340,83340,83607.000
22. Sept. 2022360,70360,73342,15342,57342,57495.800
21. Sept. 2022367,00376,00359,52359,53359,53468.100
20. Sept. 2022362,00368,82360,07365,17365,17428.300
19. Sept. 2022356,47370,07356,47365,80365,80425.700
16. Sept. 2022371,66371,66354,74362,42362,421.315.200
15. Sept. 2022378,85392,46377,16379,03379,03521.200
14. Sept. 2022383,39386,71370,08377,59377,59784.000
13. Sept. 2022395,87398,88383,62384,69384,69795.600
12. Sept. 2022392,39416,38390,04406,15406,151.037.900
09. Sept. 2022421,39425,92420,05422,97422,97441.400
08. Sept. 2022392,08415,60390,24413,98413,98486.400
07. Sept. 2022382,38399,68381,00398,53398,53276.100
06. Sept. 2022392,48395,62377,10383,64383,64442.000
02. Sept. 2022406,90414,44392,69395,10395,10426.300
01. Sept. 2022400,22402,25389,17401,94401,94633.700
31. Aug. 2022410,33417,25405,39406,52406,52418.200
30. Aug. 2022407,23409,16396,32408,19408,19503.900
29. Aug. 2022405,90412,38404,30404,81404,81417.100
26. Aug. 2022440,00440,81410,50410,56410,56434.200
25. Aug. 2022429,48439,61428,14438,51438,51202.500
24. Aug. 2022424,63433,41422,54429,50429,50318.200
23. Aug. 2022424,99428,72419,31422,51422,51361.400
22. Aug. 2022423,96426,14417,36420,87420,87368.900
19. Aug. 2022446,96447,92431,31435,39435,39355.200
18. Aug. 2022460,56461,89453,99457,46457,46275.800
17. Aug. 2022466,37467,86455,80459,81459,81482.300
16. Aug. 2022461,31478,13460,08476,45476,45431.900
15. Aug. 2022456,17465,60455,72465,40465,40254.800
12. Aug. 2022457,83464,28453,60464,24464,24318.000
11. Aug. 2022454,21459,99451,25455,21455,21699.500
10. Aug. 2022432,00465,00429,52452,24452,241.202.700
09. Aug. 2022410,73420,18408,80419,77419,77500.800
08. Aug. 2022414,46425,70412,14412,71412,71352.400
05. Aug. 2022414,33421,08408,96413,21413,21302.500
04. Aug. 2022415,76417,58407,59416,26416,26478.900
03. Aug. 2022406,56417,67406,00413,40413,40532.500
02. Aug. 2022395,82401,12389,62400,19400,19512.900
01. Aug. 2022398,55401,87390,11398,00398,00352.600
29. Juli 2022389,14409,64387,24403,55403,55655.000
28. Juli 2022378,65390,80371,76390,78390,78431.600
27. Juli 2022370,46383,50369,46379,43379,43555.400
26. Juli 2022385,58393,57364,95364,99364,99764.800
25. Juli 2022366,92392,49364,81391,16391,161.075.200
22. Juli 2022385,00392,00355,37361,36361,362.255.100
21. Juli 2022428,28437,86421,50436,17436,17727.000
20. Juli 2022427,18435,10422,11434,54434,54377.400
19. Juli 2022411,00427,96411,00426,70426,70388.200
18. Juli 2022416,64427,23411,84413,81413,81419.900
15. Juli 2022402,64412,34396,04408,62408,62594.100
14. Juli 2022400,21400,65387,45393,14393,14458.300
13. Juli 2022400,44410,10395,77406,30406,30419.500
12. Juli 2022405,61421,97403,55411,50411,50290.400
11. Juli 2022413,13417,42405,88408,51408,51256.000
08. Juli 2022418,75424,85412,29418,63418,63349.500
07. Juli 2022413,14425,06413,14423,20423,20364.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...