Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 55,85 | 56,04 | 55,85 | 55,93 | -1,51% | - |
25.02.2021 | 56,81 | 56,82 | 56,71 | 56,79 | -2,10% | - |
24.02.2021 | 57,29 | 58,22 | 57,12 | 58,01 | 0,66% | - |
23.02.2021 | 57,35 | 57,81 | 0,00 | 57,63 | -0,03% | - |
22.02.2021 | 57,90 | 58,32 | 57,49 | 57,64 | -0,59% | - |
19.02.2021 | 57,84 | 58,31 | 57,79 | 57,98 | 1,03% | - |
18.02.2021 | 57,24 | 58,09 | 56,55 | 57,39 | -0,74% | - |
17.02.2021 | 58,38 | 58,48 | 57,61 | 57,82 | -0,13% | - |
16.02.2021 | 57,87 | 58,21 | 0,00 | 57,90 | 0,68% | - |
12.02.2021 | 57,95 | 58,09 | 57,21 | 57,51 | 0,29% | - |
11.02.2021 | 56,56 | 57,50 | 56,33 | 57,34 | 2,60% | - |
10.02.2021 | 56,25 | 56,59 | 55,73 | 55,89 | -0,45% | - |
09.02.2021 | 56,08 | 56,54 | 55,79 | 56,14 | -0,51% | - |
08.02.2021 | 56,07 | 56,59 | 55,94 | 56,43 | 0,95% | - |
05.02.2021 | 56,13 | 56,54 | 54,81 | 55,90 | -1,03% | - |
04.02.2021 | 56,47 | 56,48 | 56,47 | 56,48 | 1,94% | - |
03.02.2021 | 55,68 | 55,93 | 55,23 | 55,40 | -0,97% | - |
02.02.2021 | 55,86 | 56,09 | 55,51 | 55,94 | 2,02% | - |
01.02.2021 | 54,91 | 54,91 | 54,72 | 54,84 | 3,93% | - |
29.01.2021 | 52,76 | 52,76 | 52,76 | 52,76 | -2,48% | - |
28.01.2021 | 53,48 | 55,49 | 53,38 | 54,10 | -4,14% | - |
27.01.2021 | 56,44 | 56,44 | 56,43 | 56,44 | -3,32% | - |
26.01.2021 | 58,22 | 58,38 | 58,22 | 58,37 | -1,25% | - |
25.01.2021 | 59,22 | 59,22 | 59,10 | 59,11 | -0,48% | - |
22.01.2021 | 59,54 | 59,84 | 59,14 | 59,40 | -0,62% | - |
21.01.2021 | 60,31 | 60,51 | 59,71 | 59,77 | -1,64% | - |
20.01.2021 | 60,54 | 60,92 | 60,12 | 60,76 | 0,97% | - |
19.01.2021 | 59,96 | 60,51 | 59,90 | 60,18 | 0,82% | - |
15.01.2021 | 59,32 | 59,95 | 0,00 | 59,69 | -1,21% | - |
14.01.2021 | 60,47 | 60,95 | 60,30 | 60,42 | 0,79% | - |
13.01.2021 | 60,47 | 60,51 | 59,45 | 59,94 | -2,20% | - |
12.01.2021 | 61,67 | 61,91 | 61,05 | 61,29 | 0,06% | - |
11.01.2021 | 61,27 | 61,88 | 60,96 | 61,26 | -0,83% | - |
08.01.2021 | 61,60 | 61,96 | 60,85 | 61,77 | 0,46% | - |
07.01.2021 | 61,51 | 61,56 | 60,82 | 61,49 | 0,23% | - |
06.01.2021 | 60,08 | 62,36 | 60,08 | 61,35 | 7,31% | - |
05.01.2021 | 57,09 | 57,78 | 56,80 | 57,17 | 0,36% | - |
04.01.2021 | 56,98 | 57,09 | 56,09 | 56,96 | -0,94% | - |
31.12.2020 | 56,92 | 57,67 | 56,77 | 57,50 | 1,21% | - |
30.12.2020 | 57,06 | 57,20 | 56,61 | 56,82 | 0,79% | - |
29.12.2020 | 56,87 | 57,06 | 56,17 | 56,37 | -0,56% | - |
28.12.2020 | 56,59 | 56,71 | 55,63 | 56,69 | -0,79% | - |
24.12.2020 | 56,52 | 57,14 | 56,13 | 57,14 | 1,02% | - |
23.12.2020 | 56,16 | 56,93 | 56,15 | 56,57 | 1,24% | - |
22.12.2020 | 56,24 | 56,44 | 54,87 | 55,87 | -0,33% | - |
21.12.2020 | 54,68 | 56,22 | 54,68 | 56,06 | -0,14% | - |
18.12.2020 | 56,18 | 56,94 | 54,78 | 56,14 | -1,09% | - |
17.12.2020 | 56,43 | 56,87 | 55,90 | 56,76 | -0,11% | - |
16.12.2020 | 56,66 | 57,02 | 56,13 | 56,82 | 0,53% | - |
15.12.2020 | 55,84 | 56,78 | 55,80 | 56,52 | 1,87% | - |
14.12.2020 | 56,45 | 56,46 | 53,06 | 55,48 | -0,62% | - |
11.12.2020 | 56,32 | 56,32 | 46,45 | 55,83 | 4,06% | - |
10.12.2020 | 55,57 | 56,98 | 48,63 | 53,65 | -5,20% | - |
09.12.2020 | 56,53 | 56,59 | 56,53 | 56,59 | 0,67% | - |
08.12.2020 | 55,88 | 56,68 | 55,32 | 56,21 | 0,78% | - |
07.12.2020 | 55,93 | 56,06 | 55,49 | 55,78 | 3,52% | - |
04.12.2020 | 56,63 | 60,37 | 53,88 | 53,88 | -2,37% | - |
03.12.2020 | 55,13 | 55,21 | 55,13 | 55,19 | 0,79% | - |
02.12.2020 | 54,90 | 56,01 | 53,97 | 54,76 | -0,94% | - |
01.12.2020 | 54,63 | 55,28 | 52,00 | 55,28 | 4,93% | - |
30.11.2020 | 54,56 | 54,73 | 52,45 | 52,68 | -5,63% | - |
27.11.2020 | 55,81 | 56,56 | 55,36 | 55,83 | 0,06% | - |
25.11.2020 | 55,87 | 56,81 | 54,72 | 55,79 | -1,67% | - |
24.11.2020 | 56,60 | 57,17 | 56,39 | 56,74 | 3,46% | - |
23.11.2020 | 54,75 | 55,29 | 54,53 | 54,84 | 0,86% | - |
20.11.2020 | 54,28 | 54,72 | 53,41 | 54,37 | 0,08% | - |
19.11.2020 | 54,38 | 54,39 | 54,30 | 54,33 | -1,07% | - |
18.11.2020 | 55,81 | 56,16 | 54,79 | 54,91 | -1,08% | - |
17.11.2020 | 55,40 | 55,52 | 55,40 | 55,51 | -0,71% | - |
16.11.2020 | 55,91 | 56,19 | 55,59 | 55,91 | 1,34% | - |
13.11.2020 | 54,41 | 55,39 | 53,94 | 55,17 | 1,81% | - |
12.11.2020 | 54,24 | 54,62 | 53,73 | 54,19 | -1,96% | - |
11.11.2020 | 55,10 | 56,16 | 54,12 | 55,27 | -0,23% | - |
10.11.2020 | 56,11 | 56,11 | 0,00 | 55,40 | -0,94% | - |
09.11.2020 | 55,87 | 56,89 | 55,04 | 55,92 | 6,09% | - |
06.11.2020 | 52,43 | 52,96 | 52,07 | 52,71 | 0,00% | - |
05.11.2020 | 52,12 | 53,00 | 51,92 | 52,71 | 2,32% | - |
04.11.2020 | 51,08 | 52,04 | 0,00 | 51,52 | 1,00% | - |
03.11.2020 | 50,84 | 51,39 | 50,44 | 51,01 | 3,28% | - |
02.11.2020 | 0,00 | 50,20 | 0,00 | 49,39 | 0,65% | - |
30.10.2020 | 49,74 | 50,02 | 0,00 | 49,07 | -1,49% | - |
29.10.2020 | 49,44 | 50,23 | 49,23 | 49,81 | -0,33% | - |
28.10.2020 | 49,04 | 50,33 | 48,74 | 49,97 | 0,22% | - |
27.10.2020 | 50,57 | 50,65 | 49,59 | 49,86 | -0,62% | - |
26.10.2020 | 50,21 | 50,55 | 49,88 | 50,17 | -3,50% | - |
23.10.2020 | 51,85 | 52,28 | 51,53 | 51,99 | -1,36% | - |
22.10.2020 | 51,84 | 52,71 | 50,80 | 52,71 | -5,54% | - |
21.10.2020 | 0,00 | 57,17 | 0,00 | 55,80 | -1,54% | - |
20.10.2020 | 56,93 | 57,43 | 56,32 | 56,67 | 0,65% | - |
19.10.2020 | 56,55 | 57,04 | 56,09 | 56,31 | 1,19% | - |
16.10.2020 | 56,09 | 56,37 | 55,63 | 55,65 | -0,45% | - |
15.10.2020 | 55,80 | 56,10 | 55,49 | 55,90 | 0,40% | - |
14.10.2020 | 56,34 | 56,48 | 55,59 | 55,67 | -0,68% | - |
13.10.2020 | 56,18 | 56,49 | 55,87 | 56,05 | 0,09% | - |
12.10.2020 | 55,65 | 56,38 | 55,62 | 56,00 | 1,52% | - |
09.10.2020 | 55,03 | 55,54 | 54,90 | 55,16 | 0,33% | - |
08.10.2020 | 54,15 | 55,38 | 53,84 | 54,98 | 3,53% | - |
07.10.2020 | 53,46 | 53,99 | 52,73 | 53,11 | -0,60% | - |
06.10.2020 | 53,59 | 54,50 | 53,04 | 53,43 | 0,48% | - |
05.10.2020 | 52,69 | 53,41 | 0,00 | 53,17 | 2,73% | - |