66,250$
0,45%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 65,82 | 67,16 | 65,80 | 66,21 | 0,39% | 604.956,00 |
| 30.04.2024 | 66,36 | 66,63 | 65,92 | 65,95 | -0,87% | 681.535,00 |
| 29.04.2024 | 66,64 | 67,16 | 66,19 | 66,53 | -0,06% | 401.926,00 |
| 26.04.2024 | 66,71 | 67,26 | 66,34 | 66,57 | 0,14% | 500.828,00 |
| 25.04.2024 | 66,52 | 66,89 | 65,14 | 66,48 | -0,18% | 892.775,00 |
| 24.04.2024 | 66,65 | 67,94 | 66,33 | 66,60 | -0,60% | 1.561.978,00 |
| 23.04.2024 | 66,78 | 67,42 | 66,58 | 67,00 | 0,13% | 694.056,00 |
| 22.04.2024 | 66,68 | 67,40 | 66,30 | 66,91 | 1,18% | 295.264,00 |
| 19.04.2024 | 66,02 | 66,50 | 65,69 | 66,13 | 0,18% | 720.124,00 |
| 18.04.2024 | 66,30 | 66,63 | 65,82 | 66,01 | -0,05% | 355.397,00 |
| 17.04.2024 | 66,68 | 66,76 | 66,00 | 66,04 | -0,54% | 436.207,00 |
| 16.04.2024 | 66,77 | 67,16 | 66,17 | 66,40 | -0,84% | 367.663,00 |
| 15.04.2024 | 68,21 | 68,38 | 66,72 | 66,97 | -0,76% | 325.544,00 |
| 12.04.2024 | 68,33 | 68,65 | 67,23 | 67,48 | -1,98% | 384.889,00 |
| 11.04.2024 | 69,32 | 69,32 | 68,35 | 68,84 | -0,36% | 467.321,00 |
| 10.04.2024 | 69,77 | 70,00 | 68,88 | 69,09 | -2,54% | 351.396,00 |
| 09.04.2024 | 71,02 | 71,27 | 70,31 | 70,89 | 0,34% | 366.064,00 |
| 08.04.2024 | 70,89 | 71,19 | 70,56 | 70,65 | 0,01% | 325.741,00 |
| 05.04.2024 | 69,92 | 70,84 | 69,80 | 70,64 | 0,91% | 370.535,00 |
| 04.04.2024 | 71,50 | 71,50 | 69,94 | 70,00 | -1,39% | 436.497,00 |
| 03.04.2024 | 70,21 | 71,09 | 70,15 | 70,99 | 0,62% | 239.068,00 |
| 02.04.2024 | 70,74 | 70,95 | 69,96 | 70,55 | -0,37% | 306.549,00 |
| 01.04.2024 | 71,81 | 71,81 | 70,78 | 70,81 | -1,52% | 299.236,00 |
| 28.03.2024 | 71,94 | 72,54 | 71,73 | 71,90 | -0,13% | 678.595,00 |
| 27.03.2024 | 70,97 | 72,06 | 70,93 | 71,99 | 2,04% | 487.191,00 |
| 26.03.2024 | 70,65 | 71,19 | 70,44 | 70,55 | -0,10% | 842.531,00 |
| 25.03.2024 | 69,91 | 71,24 | 69,91 | 70,62 | 0,77% | 733.203,00 |
| 22.03.2024 | 71,06 | 71,06 | 69,91 | 70,08 | -1,11% | 474.067,00 |
| 21.03.2024 | 70,00 | 70,91 | 69,49 | 70,87 | 1,42% | 458.216,00 |
| 20.03.2024 | 68,75 | 69,89 | 68,65 | 69,88 | 1,58% | 416.306,00 |
| 19.03.2024 | 68,76 | 69,22 | 68,72 | 68,79 | 0,07% | 511.945,00 |
| 18.03.2024 | 68,73 | 69,15 | 68,73 | 68,74 | 0,16% | 409.957,00 |
| 15.03.2024 | 68,54 | 69,41 | 68,48 | 68,63 | -0,71% | 968.436,00 |
| 14.03.2024 | 69,93 | 69,93 | 68,67 | 69,12 | -0,60% | 395.631,00 |
| 13.03.2024 | 69,45 | 69,94 | 69,44 | 69,54 | -0,09% | 294.000,00 |
| 12.03.2024 | 69,16 | 69,87 | 68,97 | 69,60 | 0,49% | 508.976,00 |
| 11.03.2024 | 69,02 | 69,32 | 68,58 | 69,26 | 0,29% | 390.966,00 |
| 08.03.2024 | 69,04 | 69,82 | 69,04 | 69,06 | 0,29% | 585.829,00 |
| 07.03.2024 | 68,94 | 69,17 | 68,69 | 68,86 | 0,54% | 376.776,00 |
| 06.03.2024 | 68,56 | 68,90 | 68,24 | 68,49 | 0,32% | 272.437,00 |
| 05.03.2024 | 67,99 | 68,67 | 67,99 | 68,27 | 0,06% | 337.496,00 |
| 04.03.2024 | 67,81 | 69,29 | 67,76 | 68,23 | 0,59% | 405.290,00 |
| 01.03.2024 | 67,25 | 67,84 | 66,95 | 67,83 | 0,94% | 362.338,00 |
| 29.02.2024 | 67,81 | 67,83 | 67,16 | 67,20 | -0,62% | 314.336,00 |
| 28.02.2024 | 67,13 | 67,74 | 67,09 | 67,62 | 0,39% | 274.272,00 |
| 27.02.2024 | 67,13 | 67,36 | 66,84 | 67,36 | 0,51% | 294.605,00 |
| 26.02.2024 | 66,78 | 67,39 | 66,78 | 67,02 | -0,40% | 330.698,00 |
| 23.02.2024 | 67,19 | 67,45 | 67,03 | 67,29 | 0,47% | 264.470,00 |
| 22.02.2024 | 66,75 | 67,22 | 65,90 | 66,98 | 0,97% | 390.782,00 |
| 21.02.2024 | 65,78 | 66,60 | 65,78 | 66,33 | 0,14% | 400.119,00 |
| 20.02.2024 | 65,64 | 66,27 | 65,12 | 66,24 | 0,56% | 595.856,00 |
| 16.02.2024 | 66,19 | 66,58 | 65,79 | 65,87 | -0,42% | 500.723,00 |
| 15.02.2024 | 65,89 | 66,62 | 65,89 | 66,15 | 0,44% | 458.532,00 |
| 14.02.2024 | 66,02 | 66,25 | 65,60 | 65,86 | 0,49% | 356.633,00 |
| 13.02.2024 | 66,40 | 67,02 | 65,04 | 65,54 | -2,47% | 411.885,00 |
| 12.02.2024 | 66,65 | 67,56 | 66,60 | 67,20 | 0,83% | 421.289,00 |
| 09.02.2024 | 66,25 | 66,72 | 65,52 | 66,65 | 0,51% | 354.200,00 |
| 08.02.2024 | 66,09 | 66,50 | 65,84 | 66,31 | 0,52% | 375.630,00 |
| 07.02.2024 | 65,83 | 66,26 | 65,44 | 65,97 | 0,38% | 477.928,00 |
| 06.02.2024 | 65,83 | 66,03 | 65,30 | 65,72 | -0,15% | 399.564,00 |
| 05.02.2024 | 66,43 | 66,59 | 65,54 | 65,82 | -1,25% | 508.632,00 |
| 02.02.2024 | 66,32 | 66,84 | 65,93 | 66,65 | 0,54% | 604.365,00 |
| 01.02.2024 | 64,95 | 66,37 | 64,14 | 66,29 | 4,89% | 732.016,00 |
| 31.01.2024 | 64,07 | 64,36 | 63,12 | 63,20 | -1,62% | 814.124,00 |
| 30.01.2024 | 64,09 | 64,35 | 64,01 | 64,24 | -0,17% | 471.805,00 |
| 29.01.2024 | 63,54 | 64,37 | 63,54 | 64,35 | 0,70% | 448.472,00 |
| 26.01.2024 | 64,21 | 64,38 | 63,77 | 63,90 | -0,05% | 354.463,00 |
| 25.01.2024 | 64,66 | 64,80 | 63,31 | 63,93 | -0,95% | 477.958,00 |
| 24.01.2024 | 64,79 | 65,18 | 64,20 | 64,54 | 1,19% | 1.172.005,00 |
| 23.01.2024 | 64,42 | 64,44 | 63,53 | 63,78 | -0,99% | 499.181,00 |
| 22.01.2024 | 63,86 | 64,45 | 63,67 | 64,42 | 1,46% | 669.594,00 |
| 19.01.2024 | 63,14 | 63,64 | 62,87 | 63,49 | 0,79% | 532.665,00 |
| 18.01.2024 | 62,95 | 63,66 | 62,48 | 62,99 | 0,19% | 793.625,00 |
| 17.01.2024 | 62,34 | 63,20 | 62,34 | 62,87 | -0,43% | 505.963,00 |
| 16.01.2024 | 63,12 | 63,47 | 62,68 | 63,14 | -0,88% | 370.614,00 |
| 12.01.2024 | 63,72 | 64,26 | 63,58 | 63,70 | 0,39% | 422.443,00 |
| 11.01.2024 | 62,80 | 63,60 | 62,76 | 63,45 | 0,87% | 767.241,00 |
| 10.01.2024 | 62,41 | 63,01 | 62,35 | 62,90 | 0,64% | 682.422,00 |
| 09.01.2024 | 63,01 | 63,30 | 62,41 | 62,50 | -1,33% | 458.939,00 |
| 08.01.2024 | 63,21 | 63,49 | 62,67 | 63,34 | 0,70% | 770.056,00 |
| 05.01.2024 | 62,54 | 63,10 | 62,54 | 62,90 | 0,22% | 560.011,00 |
| 04.01.2024 | 62,28 | 63,22 | 61,58 | 62,76 | 0,88% | 771.454,00 |
| 03.01.2024 | 62,77 | 62,82 | 62,21 | 62,21 | -1,13% | 611.565,00 |
| 02.01.2024 | 63,06 | 63,22 | 62,50 | 62,92 | -0,99% | 494.469,00 |
| 29.12.2023 | 63,81 | 64,06 | 63,39 | 63,55 | -0,58% | 419.510,00 |
| 28.12.2023 | 64,35 | 64,41 | 63,87 | 63,92 | -0,31% | 365.388,00 |
| 27.12.2023 | 64,06 | 64,42 | 63,62 | 64,12 | -0,71% | 363.887,00 |
| 26.12.2023 | 64,57 | 64,93 | 64,27 | 64,58 | -0,02% | 383.608,00 |
| 22.12.2023 | 64,59 | 64,95 | 64,39 | 64,59 | 0,25% | 333.285,00 |
| 21.12.2023 | 64,12 | 64,59 | 63,65 | 64,43 | 1,34% | 643.730,00 |
| 20.12.2023 | 63,72 | 64,71 | 63,46 | 63,58 | -0,11% | 516.584,00 |
| 19.12.2023 | 63,13 | 63,90 | 62,92 | 63,65 | 0,82% | 400.268,00 |
| 18.12.2023 | 62,57 | 63,20 | 62,20 | 63,13 | 1,82% | 593.268,00 |
| 15.12.2023 | 62,64 | 63,25 | 61,28 | 62,00 | -1,42% | 1.660.360,00 |
| 14.12.2023 | 62,27 | 63,26 | 62,05 | 62,89 | 1,76% | 488.656,00 |
| 13.12.2023 | 60,55 | 61,92 | 60,55 | 61,80 | 2,05% | 500.599,00 |
| 12.12.2023 | 60,51 | 60,77 | 60,19 | 60,56 | 0,10% | 575.959,00 |
| 11.12.2023 | 60,24 | 60,62 | 59,96 | 60,50 | 0,43% | 278.008,00 |
| 08.12.2023 | 59,84 | 60,44 | 59,77 | 60,24 | 0,52% | 441.311,00 |
| 07.12.2023 | 59,60 | 60,10 | 59,48 | 59,93 | 0,57% | 264.670,00 |