Deutsche Märkte schließen in 6 Stunden 19 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
323,21-10,29 (-3,09%)
Börsenschluss: 04:00PM EST
319,21 -4,00 (-1,24%)
Nachbörse: 07:48PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 2023320,77335,08315,73323,21323,21903.700
02. Feb. 2023322,97348,06321,65333,50333,502.127.300
01. Feb. 2023300,69318,54298,80313,38313,381.176.900
31. Jan. 2023293,96302,57290,48302,44302,44738.400
30. Jan. 2023295,92302,33290,49293,96293,96635.000
27. Jan. 2023293,63305,12292,48302,44302,44664.900
26. Jan. 2023300,00301,99291,78295,62295,62666.700
25. Jan. 2023282,90295,33278,85294,76294,76833.700
24. Jan. 2023294,64298,96288,28288,35288,351.053.900
23. Jan. 2023294,73305,49290,11298,69298,691.810.300
20. Jan. 2023286,66305,68274,31291,44291,443.090.800
19. Jan. 2023246,05254,90242,53250,04250,041.576.600
18. Jan. 2023258,96265,29251,55251,98251,98997.500
17. Jan. 2023254,08261,45249,19259,99259,99898.400
13. Jan. 2023248,06255,65243,17252,73252,731.100.300
12. Jan. 2023259,19261,26250,48253,82253,82843.400
11. Jan. 2023255,31257,52251,30254,99254,99745.700
10. Jan. 2023246,46253,47245,20252,68252,68547.500
09. Jan. 2023247,96254,94244,53249,43249,431.102.900
06. Jan. 2023237,12248,19231,43245,79245,791.017.500
05. Jan. 2023235,71237,39222,41232,59232,59985.200
04. Jan. 2023230,10241,63228,71240,06240,06854.700
03. Jan. 2023232,17235,00221,65225,22225,22764.600
30. Dez. 2022229,85235,00226,12230,14230,14710.100
29. Dez. 2022219,53236,48218,67234,63234,631.031.500
28. Dez. 2022215,61217,81212,84216,45216,45480.100
27. Dez. 2022216,40219,31210,33216,11216,11485.200
23. Dez. 2022215,13216,97211,64216,85216,85332.600
22. Dez. 2022213,65215,98207,37215,80215,80814.500
21. Dez. 2022216,19219,80215,16217,35217,35603.600
20. Dez. 2022210,18214,35208,47212,46212,46817.500
19. Dez. 2022212,91212,91208,00210,39210,39725.600
16. Dez. 2022219,08220,37209,99213,40213,401.910.400
15. Dez. 2022224,15228,65219,78220,60220,601.050.800
14. Dez. 2022231,76237,78228,70230,57230,57970.300
13. Dez. 2022233,94247,50229,07234,15234,151.973.700
12. Dez. 2022221,84226,37216,10223,40223,401.042.700
09. Dez. 2022223,50225,00219,44220,27220,27891.700
08. Dez. 2022210,59223,29208,25222,64222,641.520.100
07. Dez. 2022198,10209,14198,10208,28208,282.040.100
06. Dez. 2022207,96208,98198,32200,26200,261.747.300
05. Dez. 2022220,00222,58208,12209,24209,241.149.200
02. Dez. 2022224,38227,02218,08224,92224,92794.700
01. Dez. 2022231,69235,85225,97228,17228,17801.000
30. Nov. 2022220,67232,40214,50231,78231,781.462.800
29. Nov. 2022219,80223,26217,08219,13219,13767.000
28. Nov. 2022219,90230,28216,28217,52217,52835.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...