Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
335,78-2,15 (-0,64%)
Börsenschluss: 04:00PM EDT
335,50 -0,28 (-0,08%)
Nachbörse: 07:30PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Juli 2022408,78417,15402,38407,23407,23339.100
05. Juli 2022388,01412,49385,22412,41412,41498.400
01. Juli 2022393,58409,48390,94400,67400,67389.600
30. Juni 2022390,25399,22374,99394,99394,99941.900
29. Juni 2022400,96404,45393,16402,56402,56476.800
28. Juni 2022416,16425,00404,34404,65404,65318.900
27. Juni 2022420,71424,76410,25412,28412,28375.700
24. Juni 2022406,64419,34405,01415,52415,521.167.600
23. Juni 2022399,95404,47388,47401,08401,08579.000
22. Juni 2022398,77405,00393,26400,15400,15665.000
21. Juni 2022412,39416,49401,81402,82402,82468.000
17. Juni 2022398,10405,33387,99399,76399,76768.800
16. Juni 2022406,69406,69384,83389,13389,13748.100
15. Juni 2022410,60430,55406,28419,04419,04699.500
14. Juni 2022408,45409,94400,04406,39406,39498.200
13. Juni 2022419,52424,37399,61402,14402,141.259.200
10. Juni 2022454,90462,89440,72442,88442,88827.700
09. Juni 2022486,36486,59469,64470,67470,67592.700
08. Juni 2022486,75491,51478,30485,86485,86529.100
07. Juni 2022475,60492,48472,93491,96491,96365.500
06. Juni 2022492,61496,83481,07483,26483,26291.100
03. Juni 2022481,97484,93474,56480,28480,28367.400
02. Juni 2022478,00492,15472,51491,99491,99375.800
01. Juni 2022492,47496,68465,84474,72474,72456.700
31. Mai 2022483,83494,88478,29488,57488,571.178.200
27. Mai 2022473,11492,46473,11492,02492,02671.900
26. Mai 2022455,24475,31455,09473,11473,11489.100
25. Mai 2022429,14457,80427,93452,72452,72606.700
24. Mai 2022441,06447,07420,15427,98427,98848.400
23. Mai 2022442,71451,44431,69448,00448,00463.500
20. Mai 2022442,65444,59419,60434,70434,70574.100
19. Mai 2022427,09445,03425,15435,50435,50621.200
18. Mai 2022439,84448,58430,13431,25431,25712.100
17. Mai 2022441,00451,76434,44447,99447,99587.300
16. Mai 2022444,29446,52430,38432,15432,15518.300
13. Mai 2022448,38461,64441,93449,28449,28467.200
12. Mai 2022436,30448,71422,74435,57435,57765.400
11. Mai 2022459,05471,85439,72441,36441,36642.600
10. Mai 2022474,67480,70448,74459,98459,98805.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...