Echtzeit-Aktienkurs SVB Financial Group
Bid:
Ask:
Aktienkurse zur SVB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 507,95 | 519,39 | 0,00 | 504,93 | -3,43% | - |
| 25.02.2021 | 541,19 | 541,19 | 520,08 | 522,88 | -3,13% | - |
| 24.02.2021 | 519,59 | 540,17 | 518,68 | 539,75 | 3,27% | - |
| 23.02.2021 | 518,69 | 525,50 | 0,00 | 522,65 | -2,61% | - |
| 22.02.2021 | 541,52 | 545,48 | 534,75 | 536,63 | -0,69% | - |
| 19.02.2021 | 535,72 | 540,80 | 533,86 | 540,37 | 3,50% | - |
| 18.02.2021 | 518,16 | 525,27 | 513,98 | 522,08 | -1,52% | - |
| 17.02.2021 | 530,14 | 530,23 | 530,08 | 530,11 | 0,98% | - |
| 16.02.2021 | 521,26 | 528,75 | 519,53 | 524,97 | 3,69% | - |
| 12.02.2021 | 505,57 | 507,44 | 501,73 | 506,29 | 1,10% | - |
| 11.02.2021 | 502,66 | 505,01 | 491,44 | 500,76 | -0,06% | - |
| 10.02.2021 | 501,47 | 508,52 | 493,07 | 501,07 | -0,79% | - |
| 09.02.2021 | 508,37 | 509,50 | 503,05 | 505,08 | 0,14% | - |
| 08.02.2021 | 499,32 | 504,52 | 496,77 | 504,36 | 2,77% | - |
| 05.02.2021 | 489,02 | 493,23 | 488,30 | 490,76 | 0,18% | - |
| 04.02.2021 | 487,19 | 493,68 | 486,27 | 489,88 | 3,62% | - |
| 03.02.2021 | 466,07 | 474,19 | 464,16 | 472,78 | 0,81% | - |
| 02.02.2021 | 466,48 | 474,51 | 464,45 | 469,00 | 2,69% | - |
| 01.02.2021 | 445,11 | 458,23 | 442,95 | 456,69 | 3,96% | - |
| 29.01.2021 | 454,30 | 455,10 | 436,05 | 439,31 | -2,91% | - |
| 28.01.2021 | 455,89 | 457,63 | 0,00 | 452,48 | 0,75% | - |
| 27.01.2021 | 472,93 | 474,24 | 448,82 | 449,11 | -6,86% | - |
| 26.01.2021 | 481,94 | 482,22 | 481,94 | 482,20 | 0,30% | - |
| 25.01.2021 | 476,76 | 481,35 | 467,64 | 480,77 | -0,19% | - |
| 22.01.2021 | 479,52 | 488,13 | 474,58 | 481,67 | 5,81% | - |
| 21.01.2021 | 463,17 | 463,17 | 453,39 | 455,22 | -1,62% | - |
| 20.01.2021 | 464,37 | 465,86 | 457,69 | 462,73 | -1,85% | - |
| 19.01.2021 | 466,46 | 471,85 | 461,22 | 471,48 | 2,17% | - |
| 15.01.2021 | 452,13 | 462,32 | 0,00 | 461,48 | -0,69% | - |
| 14.01.2021 | 457,14 | 468,26 | 451,07 | 464,70 | 5,27% | - |
| 13.01.2021 | 443,85 | 443,87 | 437,49 | 441,44 | -1,25% | - |
| 12.01.2021 | 440,32 | 448,42 | 440,20 | 447,04 | 2,99% | - |
| 11.01.2021 | 425,48 | 434,13 | 425,47 | 434,07 | 2,21% | - |
| 08.01.2021 | 424,06 | 426,48 | 412,22 | 424,67 | -1,89% | - |
| 07.01.2021 | 432,54 | 437,60 | 431,20 | 432,83 | 4,12% | - |
| 06.01.2021 | 409,07 | 418,78 | 408,05 | 415,70 | 7,71% | - |
| 05.01.2021 | 384,90 | 387,52 | 382,33 | 385,92 | -0,55% | - |
| 04.01.2021 | 388,14 | 388,25 | 379,05 | 388,05 | 0,06% | - |
| 31.12.2020 | 383,11 | 388,63 | 383,11 | 387,82 | 1,19% | - |
| 30.12.2020 | 381,45 | 383,80 | 378,54 | 383,27 | 2,13% | - |
| 29.12.2020 | 372,56 | 375,91 | 371,68 | 375,27 | -0,78% | - |
| 28.12.2020 | 379,66 | 380,45 | 376,48 | 378,24 | 0,07% | - |
| 24.12.2020 | 374,48 | 387,35 | 371,80 | 377,99 | -0,16% | - |
| 23.12.2020 | 373,18 | 379,92 | 373,14 | 378,59 | 2,88% | - |
| 22.12.2020 | 371,01 | 371,27 | 366,55 | 368,00 | 0,09% | - |
| 21.12.2020 | 355,86 | 368,05 | 355,80 | 367,68 | 1,42% | - |
| 18.12.2020 | 360,13 | 363,45 | 353,26 | 362,55 | -0,53% | - |
| 17.12.2020 | 359,20 | 365,30 | 356,32 | 364,48 | 0,02% | - |
| 16.12.2020 | 352,41 | 410,73 | 348,05 | 364,39 | 2,11% | - |
| 15.12.2020 | 354,47 | 360,00 | 353,32 | 356,86 | 2,04% | - |
| 14.12.2020 | 353,07 | 353,38 | 349,73 | 349,75 | -0,06% | - |
| 11.12.2020 | 351,73 | 352,95 | 347,92 | 349,95 | -9,96% | - |
| 10.12.2020 | 350,62 | 394,96 | 349,92 | 388,65 | 2,23% | - |
| 09.12.2020 | 353,11 | 380,17 | 345,61 | 380,17 | 6,39% | - |
| 08.12.2020 | 355,72 | 357,35 | 343,42 | 357,35 | 1,06% | - |
| 07.12.2020 | 356,13 | 361,92 | 344,91 | 353,60 | -1,34% | - |
| 04.12.2020 | 355,50 | 359,68 | 355,41 | 358,41 | 0,81% | - |
| 03.12.2020 | 353,42 | 359,72 | 353,10 | 355,54 | -2,20% | - |
| 02.12.2020 | 355,38 | 363,55 | 351,27 | 363,55 | 2,25% | - |
| 01.12.2020 | 355,37 | 359,41 | 352,29 | 355,54 | -2,09% | - |
| 30.11.2020 | 348,61 | 363,11 | 318,08 | 363,11 | 1,92% | - |
| 27.11.2020 | 351,19 | 358,17 | 343,07 | 356,27 | 0,51% | - |
| 25.11.2020 | 354,23 | 354,69 | 354,23 | 354,45 | -2,13% | - |
| 24.11.2020 | 354,98 | 363,01 | 353,68 | 362,16 | 3,97% | - |
| 23.11.2020 | 350,36 | 352,36 | 344,92 | 348,33 | -2,45% | - |
| 20.11.2020 | 353,28 | 359,14 | 351,73 | 357,08 | 0,66% | - |
| 19.11.2020 | 348,11 | 355,41 | 348,01 | 354,75 | 1,97% | - |
| 18.11.2020 | 352,11 | 356,33 | 347,23 | 347,90 | -0,10% | - |
| 17.11.2020 | 341,11 | 348,82 | 0,00 | 348,25 | -1,49% | - |
| 16.11.2020 | 349,51 | 353,86 | 343,51 | 353,52 | 2,15% | - |
| 13.11.2020 | 342,23 | 349,11 | 338,88 | 346,10 | 4,27% | - |
| 12.11.2020 | 326,39 | 331,96 | 325,30 | 331,92 | 0,90% | - |
| 11.11.2020 | 331,52 | 332,70 | 325,69 | 328,96 | -2,15% | - |
| 10.11.2020 | 333,02 | 338,82 | 0,00 | 336,20 | 1,28% | - |
| 09.11.2020 | 325,02 | 338,55 | 323,58 | 331,95 | 5,89% | - |
| 06.11.2020 | 313,78 | 313,78 | 313,47 | 313,49 | 0,29% | - |
| 05.11.2020 | 303,17 | 314,52 | 300,80 | 312,58 | 5,46% | - |
| 04.11.2020 | 300,17 | 305,48 | 0,00 | 296,39 | -4,82% | - |
| 03.11.2020 | 312,02 | 313,69 | 305,89 | 311,39 | 1,84% | - |
| 02.11.2020 | 297,70 | 306,80 | 0,00 | 305,78 | 5,73% | - |
| 30.10.2020 | 281,55 | 289,39 | 0,00 | 289,22 | 2,14% | - |
| 29.10.2020 | 280,45 | 284,63 | 276,84 | 283,17 | 1,62% | - |
| 28.10.2020 | 282,10 | 282,69 | 274,82 | 278,65 | -3,72% | - |
| 27.10.2020 | 287,39 | 292,17 | 286,21 | 289,42 | -0,11% | - |
| 26.10.2020 | 291,77 | 291,77 | 286,25 | 289,75 | -2,28% | - |
| 23.10.2020 | 299,20 | 300,29 | 290,07 | 296,52 | 5,91% | - |
| 22.10.2020 | 288,20 | 289,45 | 279,97 | 279,97 | 0,91% | - |
| 21.10.2020 | 280,29 | 282,61 | 276,67 | 277,45 | 0,56% | - |
| 20.10.2020 | 278,48 | 281,41 | 275,18 | 275,90 | 2,00% | - |
| 19.10.2020 | 278,17 | 278,77 | 270,19 | 270,48 | -1,07% | - |
| 16.10.2020 | 273,45 | 276,79 | 271,35 | 273,40 | -0,01% | - |
| 15.10.2020 | 267,75 | 275,22 | 267,73 | 273,44 | 2,19% | - |
| 14.10.2020 | 270,07 | 271,38 | 267,48 | 267,59 | -0,72% | - |
| 13.10.2020 | 272,86 | 274,32 | 268,08 | 269,54 | -2,45% | - |
| 12.10.2020 | 275,66 | 277,88 | 274,25 | 276,31 | 0,49% | - |
| 09.10.2020 | 0,00 | 278,70 | 0,00 | 274,97 | 0,76% | - |
| 08.10.2020 | 269,02 | 273,75 | 268,07 | 272,88 | 2,31% | - |
| 07.10.2020 | 264,20 | 268,29 | 262,03 | 266,73 | 4,62% | - |
| 06.10.2020 | 256,30 | 262,97 | 252,98 | 254,96 | 0,19% | - |
| 05.10.2020 | 0,00 | 255,35 | 0,00 | 254,47 | 3,49% | - |