43,739$
-58,75%
Echtzeit-Aktienkurs SVB Financial Group
Bid:
Ask:
Aktienkurse zur SVB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2023 | 176,55 | 177,75 | 100,00 | 106,04 | -60,41% | 38.746.481,00 |
| 08.03.2023 | 266,86 | 271,01 | 264,00 | 267,83 | 0,16% | 835.185,00 |
| 07.03.2023 | 280,39 | 283,08 | 267,07 | 267,39 | -5,53% | 830.518,00 |
| 06.03.2023 | 284,83 | 286,52 | 280,64 | 283,04 | -0,48% | 542.443,00 |
| 03.03.2023 | 280,34 | 285,50 | 277,86 | 284,41 | 2,61% | 357.199,00 |
| 02.03.2023 | 276,39 | 278,33 | 269,42 | 277,17 | -2,07% | 746.564,00 |
| 01.03.2023 | 284,64 | 286,97 | 280,09 | 283,03 | -1,76% | 393.543,00 |
| 28.02.2023 | 288,50 | 293,66 | 286,09 | 288,11 | 0,76% | 573.215,00 |
| 27.02.2023 | 287,59 | 289,53 | 283,96 | 285,93 | 1,06% | 583.891,00 |
| 24.02.2023 | 281,00 | 284,52 | 278,38 | 282,92 | -2,11% | 649.155,00 |
| 23.02.2023 | 290,59 | 291,30 | 282,05 | 289,01 | 0,51% | 619.173,00 |
| 22.02.2023 | 285,47 | 291,21 | 280,80 | 287,55 | 0,64% | 855.058,00 |
| 21.02.2023 | 287,25 | 290,27 | 280,08 | 285,71 | -2,42% | 586.270,00 |
| 17.02.2023 | 298,43 | 299,96 | 286,05 | 292,79 | -3,03% | 1.338.677,00 |
| 16.02.2023 | 308,37 | 310,60 | 301,82 | 301,93 | -4,68% | 450.039,00 |
| 15.02.2023 | 308,96 | 318,26 | 307,27 | 316,75 | 1,92% | 477.471,00 |
| 14.02.2023 | 309,80 | 317,50 | 303,09 | 310,77 | -0,25% | 641.970,00 |
| 13.02.2023 | 308,70 | 311,70 | 304,46 | 311,56 | 0,49% | 558.686,00 |
| 10.02.2023 | 310,58 | 316,48 | 308,09 | 310,03 | -1,86% | 604.985,00 |
| 09.02.2023 | 324,93 | 326,15 | 313,55 | 315,89 | -1,41% | 746.111,00 |
| 08.02.2023 | 322,85 | 325,91 | 319,04 | 320,40 | -0,91% | 500.533,00 |
| 07.02.2023 | 312,89 | 324,46 | 309,35 | 323,35 | 2,28% | 568.606,00 |
| 06.02.2023 | 316,40 | 320,97 | 313,53 | 316,13 | -2,19% | 607.808,00 |
| 03.02.2023 | 320,77 | 335,08 | 315,73 | 323,21 | -3,09% | 903.745,00 |
| 02.02.2023 | 322,97 | 348,06 | 321,65 | 333,50 | 6,42% | 2.127.346,00 |
| 01.02.2023 | 300,69 | 318,54 | 298,80 | 313,38 | 3,62% | 1.177.025,00 |
| 31.01.2023 | 293,96 | 302,57 | 290,48 | 302,44 | 2,88% | 738.529,00 |
| 30.01.2023 | 295,92 | 302,33 | 290,49 | 293,96 | -2,80% | 634.982,00 |
| 27.01.2023 | 293,63 | 305,12 | 292,48 | 302,44 | 2,31% | 664.906,00 |
| 26.01.2023 | 300,00 | 301,99 | 291,78 | 295,62 | 0,29% | 666.697,00 |
| 25.01.2023 | 282,90 | 295,33 | 278,85 | 294,76 | 2,22% | 833.787,00 |
| 24.01.2023 | 294,64 | 298,95 | 288,28 | 288,35 | -3,46% | 1.053.854,00 |
| 23.01.2023 | 294,73 | 305,49 | 290,11 | 298,69 | 2,49% | 1.810.326,00 |
| 20.01.2023 | 286,66 | 305,67 | 274,30 | 291,44 | 16,56% | 3.090.876,00 |
| 19.01.2023 | 246,05 | 254,90 | 242,52 | 250,04 | -0,77% | 1.576.560,00 |
| 18.01.2023 | 258,96 | 265,29 | 251,55 | 251,98 | -3,08% | 997.496,00 |
| 17.01.2023 | 254,08 | 261,45 | 249,19 | 259,99 | 2,87% | 898.463,00 |
| 13.01.2023 | 248,06 | 255,65 | 243,17 | 252,73 | -0,43% | 1.100.337,00 |
| 12.01.2023 | 259,19 | 261,26 | 250,48 | 253,82 | -0,46% | 843.449,00 |
| 11.01.2023 | 255,31 | 257,52 | 251,30 | 254,99 | 0,91% | 745.718,00 |
| 10.01.2023 | 246,46 | 253,47 | 245,20 | 252,68 | 1,30% | 547.669,00 |
| 09.01.2023 | 247,96 | 254,94 | 244,53 | 249,43 | 1,48% | 1.102.929,00 |
| 06.01.2023 | 237,12 | 248,19 | 231,43 | 245,79 | 5,68% | 1.017.532,00 |
| 05.01.2023 | 235,71 | 237,39 | 222,41 | 232,59 | -3,11% | 985.262,00 |
| 04.01.2023 | 230,10 | 241,63 | 228,71 | 240,06 | 6,59% | 854.687,00 |
| 03.01.2023 | 232,17 | 235,00 | 221,65 | 225,22 | -2,14% | 764.645,00 |
| 30.12.2022 | 229,85 | 235,00 | 226,12 | 230,14 | -1,91% | 710.176,00 |
| 29.12.2022 | 219,53 | 236,48 | 218,67 | 234,63 | 8,40% | 1.031.536,00 |
| 28.12.2022 | 215,61 | 217,81 | 212,84 | 216,45 | 0,16% | 480.089,00 |
| 27.12.2022 | 216,40 | 219,31 | 210,33 | 216,11 | -0,34% | 485.233,00 |
| 23.12.2022 | 215,13 | 216,97 | 211,63 | 216,85 | 0,49% | 332.559,00 |
| 22.12.2022 | 213,65 | 215,98 | 207,37 | 215,80 | -0,71% | 814.488,00 |
| 21.12.2022 | 216,19 | 219,80 | 215,16 | 217,35 | 2,30% | 603.757,00 |
| 20.12.2022 | 210,18 | 214,35 | 208,47 | 212,46 | 0,98% | 817.488,00 |
| 19.12.2022 | 212,91 | 212,91 | 208,00 | 210,39 | -1,41% | 725.589,00 |
| 16.12.2022 | 219,08 | 220,37 | 209,99 | 213,40 | -3,26% | 1.910.394,00 |
| 15.12.2022 | 224,15 | 228,65 | 219,78 | 220,60 | -4,32% | 1.050.785,00 |
| 14.12.2022 | 231,76 | 237,78 | 228,70 | 230,57 | -1,53% | 970.307,00 |
| 13.12.2022 | 233,94 | 247,50 | 229,07 | 234,15 | 4,81% | 1.973.691,00 |
| 12.12.2022 | 221,84 | 226,37 | 216,10 | 223,40 | 1,42% | 1.042.715,00 |
| 09.12.2022 | 223,50 | 225,00 | 219,44 | 220,27 | -1,06% | 891.727,00 |
| 08.12.2022 | 210,59 | 223,29 | 208,25 | 222,64 | 6,89% | 1.520.140,00 |
| 07.12.2022 | 198,10 | 209,14 | 198,10 | 208,28 | 4,00% | 2.040.076,00 |
| 06.12.2022 | 207,96 | 208,98 | 198,32 | 200,26 | -4,29% | 1.747.305,00 |
| 05.12.2022 | 220,00 | 222,58 | 208,12 | 209,24 | -6,97% | 1.149.181,00 |
| 02.12.2022 | 224,38 | 227,02 | 218,08 | 224,92 | -1,42% | 794.695,00 |
| 01.12.2022 | 231,69 | 235,85 | 225,97 | 228,17 | -1,56% | 800.992,00 |
| 30.11.2022 | 220,67 | 232,40 | 214,50 | 231,78 | 5,77% | 1.462.755,00 |
| 29.11.2022 | 219,80 | 223,26 | 217,08 | 219,13 | 0,74% | 767.048,00 |
| 28.11.2022 | 219,90 | 230,28 | 216,28 | 217,52 | -2,28% | 835.937,00 |
| 25.11.2022 | 222,03 | 223,00 | 219,07 | 222,60 | 0,18% | 268.465,00 |
| 23.11.2022 | 217,01 | 225,19 | 216,13 | 222,20 | 2,27% | 700.949,00 |
| 22.11.2022 | 216,79 | 224,38 | 215,28 | 217,27 | 1,00% | 692.744,00 |
| 21.11.2022 | 221,20 | 222,51 | 210,11 | 215,12 | -3,76% | 1.463.004,00 |
| 18.11.2022 | 228,40 | 229,28 | 221,86 | 223,53 | 0,41% | 918.457,00 |
| 17.11.2022 | 227,97 | 229,25 | 218,62 | 222,62 | -5,29% | 1.062.673,00 |
| 16.11.2022 | 236,01 | 239,61 | 230,72 | 235,05 | -2,03% | 880.224,00 |
| 15.11.2022 | 227,43 | 244,38 | 227,43 | 239,93 | 9,18% | 1.635.044,00 |
| 14.11.2022 | 232,36 | 234,32 | 219,63 | 219,76 | -6,73% | 1.025.019,00 |
| 11.11.2022 | 233,62 | 239,54 | 230,34 | 235,62 | 2,02% | 1.283.001,00 |
| 10.11.2022 | 222,38 | 239,90 | 221,83 | 230,95 | 10,87% | 2.030.919,00 |
| 09.11.2022 | 214,76 | 214,76 | 204,37 | 208,30 | -4,63% | 1.021.821,00 |
| 08.11.2022 | 212,03 | 221,83 | 205,37 | 218,42 | 2,59% | 976.121,00 |
| 07.11.2022 | 216,02 | 217,16 | 206,19 | 212,91 | -0,14% | 786.649,00 |
| 04.11.2022 | 211,67 | 217,40 | 206,35 | 213,20 | 2,69% | 991.671,00 |
| 03.11.2022 | 210,68 | 212,77 | 207,35 | 207,62 | -2,55% | 1.151.684,00 |
| 02.11.2022 | 228,12 | 228,55 | 212,64 | 213,05 | -6,96% | 1.803.147,00 |
| 01.11.2022 | 235,00 | 235,66 | 227,08 | 228,98 | -0,86% | 1.253.315,00 |
| 31.10.2022 | 232,86 | 235,21 | 227,36 | 230,96 | -1,36% | 1.300.963,00 |
| 28.10.2022 | 230,00 | 237,39 | 229,27 | 234,15 | 2,08% | 1.481.346,00 |
| 27.10.2022 | 244,15 | 244,15 | 227,79 | 229,38 | -5,09% | 1.758.923,00 |
| 26.10.2022 | 237,30 | 249,60 | 235,63 | 241,69 | 0,91% | 1.069.706,00 |
| 25.10.2022 | 230,70 | 240,95 | 230,70 | 239,50 | 3,23% | 2.289.904,00 |
| 24.10.2022 | 229,04 | 237,70 | 228,52 | 232,01 | 0,86% | 2.449.673,00 |
| 21.10.2022 | 255,00 | 261,51 | 228,52 | 230,03 | -23,95% | 5.627.532,00 |
| 20.10.2022 | 314,71 | 321,82 | 301,88 | 302,46 | -4,09% | 1.400.445,00 |
| 19.10.2022 | 327,22 | 331,86 | 312,35 | 315,37 | -4,44% | 668.377,00 |
| 18.10.2022 | 342,26 | 344,47 | 326,15 | 330,04 | -1,04% | 989.674,00 |
| 17.10.2022 | 328,40 | 334,55 | 325,96 | 333,51 | 4,95% | 710.159,00 |
| 14.10.2022 | 351,72 | 354,80 | 317,25 | 317,77 | -7,91% | 943.107,00 |