Deutsche Märkte schließen in 41 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
744,97-0,29 (-0,04%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021724,86733,25716,96724,50724,50304.800
26. Nov. 2021715,35721,77700,02714,19714,19274.400
24. Nov. 2021732,94742,29728,20740,45740,45233.500
23. Nov. 2021740,08745,18727,14737,31737,31455.900
22. Nov. 2021735,32755,00735,32741,20741,20378.500
19. Nov. 2021739,54740,98715,42727,79727,79470.800
18. Nov. 2021750,00754,84742,49744,97744,97209.400
17. Nov. 2021754,48756,40735,36745,26745,26250.700
16. Nov. 2021746,46763,22742,41754,65754,65312.100
15. Nov. 2021746,08756,14744,02747,99747,99262.500
12. Nov. 2021741,97745,37728,20743,90743,90249.200
11. Nov. 2021746,13749,60739,13741,97741,97137.000
10. Nov. 2021750,00754,64739,49741,92741,92269.900
09. Nov. 2021736,09750,94734,01750,47750,47294.200
08. Nov. 2021750,77755,73735,06742,05742,05211.400
05. Nov. 2021761,48762,95737,45747,52747,52216.200
04. Nov. 2021758,85761,11739,68751,18751,18275.000
03. Nov. 2021739,69756,77737,11755,03755,03310.700
02. Nov. 2021728,39742,24727,75740,44740,44299.200
01. Nov. 2021724,19732,37718,45727,99727,99316.100
29. Okt. 2021713,75722,55711,91717,40717,40407.400
28. Okt. 2021710,00713,50698,95710,49710,49344.300
27. Okt. 2021738,54738,54706,99708,15708,15396.700
26. Okt. 2021747,34751,84740,03745,32745,32232.700
25. Okt. 2021755,32757,66745,47746,01746,01265.100
22. Okt. 2021720,00759,02720,00753,12753,12652.700
21. Okt. 2021704,29707,42693,71705,14705,14333.900
20. Okt. 2021698,70705,71697,00705,27705,27275.700
19. Okt. 2021698,38701,01692,38699,92699,92275.500
18. Okt. 2021685,99697,95685,99696,08696,08329.700
15. Okt. 2021694,06695,59679,16690,33690,33317.800
14. Okt. 2021676,76685,64673,00683,89683,89341.400
13. Okt. 2021659,09668,10647,85667,72667,72243.200
12. Okt. 2021663,35666,94650,29659,09659,09307.500
11. Okt. 2021678,00692,21666,47666,51666,51367.300
08. Okt. 2021670,59670,95663,09670,49670,49316.500
07. Okt. 2021670,93679,00663,28665,56665,56258.700
06. Okt. 2021654,04663,92643,22659,85659,85441.200
05. Okt. 2021657,91669,18652,07665,38665,38358.700
04. Okt. 2021663,99669,00645,73649,35649,35340.700
01. Okt. 2021650,00669,57648,07664,53664,53281.100
30. Sept. 2021663,15672,10645,84646,88646,88387.700
29. Sept. 2021658,37663,86652,30655,99655,99237.300
28. Sept. 2021673,00676,72653,16654,00654,00385.400
27. Sept. 2021654,01677,14650,01674,41674,41494.600
24. Sept. 2021636,83653,54636,83649,96649,96538.400
23. Sept. 2021611,78643,17611,78642,15642,15469.600
22. Sept. 2021599,74614,70597,98607,83607,83321.200
21. Sept. 2021593,27598,93579,90593,17593,17332.900
20. Sept. 2021591,07598,20574,24587,63587,63592.500
17. Sept. 2021613,43623,00605,00610,41610,41681.000
16. Sept. 2021602,63615,27600,58608,45608,45388.800
15. Sept. 2021585,00599,50584,57597,89597,89395.500
14. Sept. 2021602,21607,18578,26584,44584,44378.100
13. Sept. 2021599,49604,37592,00602,21602,21487.900
10. Sept. 2021595,37597,45581,96591,60591,60317.800
09. Sept. 2021588,00598,00585,96589,63589,63327.700
08. Sept. 2021584,34592,20582,18585,87585,87310.900
07. Sept. 2021577,81592,07575,58586,00586,00404.500
03. Sept. 2021571,70576,31566,97571,51571,51213.100
02. Sept. 2021565,91575,63564,12569,68569,68325.600
01. Sept. 2021562,00565,20555,79564,59564,59306.600
31. Aug. 2021562,40564,95552,38559,50559,50395.600
30. Aug. 2021573,83576,83559,51559,70559,70210.000
27. Aug. 2021563,31577,07562,99574,48574,48313.400
26. Aug. 2021571,01575,08560,23560,76560,76290.400
25. Aug. 2021569,85580,79568,89572,00572,00223.900
24. Aug. 2021564,29571,75564,29568,38568,38307.300
23. Aug. 2021555,79566,15555,79558,36558,36374.700
20. Aug. 2021545,11552,09543,98550,95550,95243.500
19. Aug. 2021547,52553,48535,77542,65542,65366.200
18. Aug. 2021561,00568,38555,41556,32556,32303.800
17. Aug. 2021574,89582,47557,41562,94562,94376.400
16. Aug. 2021575,41582,54567,64581,38581,38244.900
13. Aug. 2021592,04592,04577,67581,73581,73264.800
12. Aug. 2021595,00601,35588,23590,95590,95534.400
11. Aug. 2021583,12594,75577,52594,32594,321.233.200
10. Aug. 2021565,50581,65561,33580,71580,712.021.600
09. Aug. 2021584,41598,42580,19587,02587,02234.700
06. Aug. 2021576,65590,05570,29589,70589,70369.900
05. Aug. 2021552,60569,32552,39569,29569,29237.100
04. Aug. 2021542,82554,94542,82548,04548,04233.200
03. Aug. 2021548,00549,47538,56548,45548,45224.600
02. Aug. 2021554,27567,46542,14544,18544,18284.300
30. Juli 2021561,27568,13548,22549,96549,96323.700
29. Juli 2021565,15571,01558,09566,71566,71252.000
28. Juli 2021558,36568,35551,88561,70561,70231.300
27. Juli 2021560,00560,17547,07554,32554,32267.900
26. Juli 2021571,94577,45558,19564,96564,96294.300
23. Juli 2021564,51578,97560,21570,87570,87422.100
22. Juli 2021575,37576,80563,69569,32569,32286.400
21. Juli 2021568,97577,70567,03574,00574,00247.200
20. Juli 2021536,76565,76536,76561,65561,65354.400
19. Juli 2021546,61550,93531,25534,95534,95439.300
16. Juli 2021580,70581,99556,57561,76561,76431.900
15. Juli 2021574,38591,37569,41580,73580,73389.700
14. Juli 2021582,29590,09569,43580,23580,23384.300
13. Juli 2021588,02588,02572,31578,85578,85278.500
12. Juli 2021574,38597,32570,42593,66593,66487.800
09. Juli 2021552,00576,68550,80575,24575,24436.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...