75,730$
-1,55%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,11 | 76,45 | 75,30 | 75,73 | -1,55% | 94.112,00 |
| 26.03.2026 | 77,27 | 78,27 | 76,72 | 76,92 | -0,36% | 750.148,00 |
| 25.03.2026 | 78,97 | 79,54 | 76,81 | 77,20 | -1,48% | 941.218,00 |
| 24.03.2026 | 77,80 | 79,07 | 77,40 | 78,36 | -0,28% | 559.395,00 |
| 23.03.2026 | 78,47 | 79,78 | 78,24 | 78,58 | 1,02% | 687.845,00 |
| 20.03.2026 | 77,12 | 78,20 | 77,04 | 77,79 | -0,10% | 1.691.741,00 |
| 19.03.2026 | 77,10 | 78,49 | 77,00 | 77,87 | 0,37% | 529.245,00 |
| 18.03.2026 | 78,12 | 78,56 | 77,50 | 77,58 | -1,51% | 498.029,00 |
| 17.03.2026 | 79,01 | 80,24 | 78,76 | 78,77 | 0,87% | 541.829,00 |
| 16.03.2026 | 80,44 | 81,37 | 77,98 | 78,09 | -2,25% | 818.359,00 |
| 13.03.2026 | 79,78 | 81,06 | 79,42 | 79,89 | 0,93% | 1.091.908,00 |
| 12.03.2026 | 78,24 | 79,76 | 77,57 | 79,15 | -0,62% | 1.186.575,00 |
| 11.03.2026 | 79,79 | 80,73 | 78,01 | 79,64 | -0,47% | 836.641,00 |
| 10.03.2026 | 81,15 | 82,09 | 78,88 | 80,02 | -1,40% | 885.684,00 |
| 09.03.2026 | 80,22 | 81,26 | 78,66 | 81,16 | -0,34% | 1.160.222,00 |
| 06.03.2026 | 80,30 | 81,49 | 79,12 | 81,44 | -0,74% | 1.054.458,00 |
| 05.03.2026 | 81,51 | 83,01 | 81,18 | 82,05 | 0,29% | 999.463,00 |
| 04.03.2026 | 82,81 | 83,56 | 81,79 | 81,81 | -1,04% | 1.173.075,00 |
| 03.03.2026 | 80,41 | 83,40 | 79,75 | 82,67 | 0,40% | 1.046.494,00 |
| 02.03.2026 | 80,10 | 82,99 | 79,37 | 82,34 | 1,25% | 695.302,00 |
| 27.02.2026 | 82,05 | 82,87 | 80,29 | 81,32 | -2,38% | 1.003.408,00 |
| 26.02.2026 | 82,22 | 83,60 | 82,08 | 83,30 | 1,83% | 657.204,00 |
| 25.02.2026 | 80,95 | 82,13 | 79,74 | 81,80 | 1,98% | 570.207,00 |
| 24.02.2026 | 79,36 | 80,95 | 78,61 | 80,21 | 1,44% | 594.847,00 |
| 23.02.2026 | 81,39 | 81,39 | 78,80 | 79,07 | -2,85% | 666.664,00 |
| 20.02.2026 | 80,57 | 81,74 | 79,71 | 81,39 | 1,02% | 574.516,00 |
| 19.02.2026 | 80,48 | 80,75 | 79,28 | 80,57 | -0,84% | 693.069,00 |
| 18.02.2026 | 79,15 | 81,35 | 79,08 | 81,25 | 2,82% | 570.610,00 |
| 17.02.2026 | 78,89 | 79,58 | 77,53 | 79,02 | 0,50% | 717.744,00 |
| 13.02.2026 | 77,45 | 78,77 | 76,27 | 78,63 | 1,68% | 1.347.332,00 |
| 12.02.2026 | 80,61 | 81,42 | 76,43 | 77,33 | -3,55% | 1.183.511,00 |
| 11.02.2026 | 82,85 | 82,99 | 79,24 | 80,18 | -2,58% | 748.912,00 |
| 10.02.2026 | 85,14 | 86,04 | 81,26 | 82,30 | -3,60% | 987.897,00 |
| 09.02.2026 | 84,54 | 85,49 | 84,02 | 85,37 | 1,09% | 515.275,00 |
| 06.02.2026 | 85,32 | 85,84 | 83,53 | 84,45 | 0,05% | 901.723,00 |
| 05.02.2026 | 86,03 | 86,92 | 84,25 | 84,41 | -1,78% | 688.063,00 |
| 04.02.2026 | 85,22 | 86,36 | 83,13 | 85,94 | 2,15% | 949.963,00 |
| 03.02.2026 | 88,69 | 88,74 | 82,95 | 84,13 | -5,14% | 1.010.932,00 |
| 02.02.2026 | 87,49 | 88,92 | 86,68 | 88,69 | 0,96% | 783.787,00 |
| 30.01.2026 | 87,81 | 88,68 | 86,91 | 87,85 | -0,22% | 1.325.599,00 |
| 29.01.2026 | 88,72 | 91,42 | 86,06 | 88,04 | 2,25% | 1.929.351,00 |
| 28.01.2026 | 84,44 | 86,15 | 84,01 | 86,10 | 1,72% | 855.711,00 |
| 27.01.2026 | 85,48 | 86,13 | 84,44 | 84,64 | -0,82% | 533.351,00 |
| 26.01.2026 | 85,15 | 85,93 | 85,06 | 85,34 | 0,16% | 416.765,00 |
| 23.01.2026 | 85,95 | 85,95 | 84,30 | 85,20 | -1,16% | 424.144,00 |
| 22.01.2026 | 86,60 | 86,99 | 85,97 | 86,20 | 0,27% | 394.730,00 |
| 21.01.2026 | 84,44 | 86,79 | 84,20 | 85,97 | 2,69% | 542.001,00 |
| 20.01.2026 | 85,36 | 85,93 | 83,52 | 83,72 | -2,66% | 474.758,00 |
| 16.01.2026 | 86,45 | 86,81 | 85,89 | 86,01 | -0,61% | 357.175,00 |
| 15.01.2026 | 85,75 | 86,88 | 85,70 | 86,54 | 1,43% | 575.544,00 |
| 14.01.2026 | 84,65 | 85,67 | 84,47 | 85,32 | 0,72% | 560.881,00 |
| 13.01.2026 | 86,18 | 86,18 | 84,09 | 84,71 | -1,49% | 505.469,00 |
| 12.01.2026 | 86,00 | 86,56 | 85,38 | 85,99 | -0,90% | 522.623,00 |
| 09.01.2026 | 87,27 | 87,94 | 86,64 | 86,77 | -0,55% | 430.683,00 |
| 08.01.2026 | 87,16 | 87,76 | 86,48 | 87,25 | -0,30% | 575.983,00 |
| 07.01.2026 | 87,52 | 88,21 | 86,36 | 87,51 | -0,57% | 529.628,00 |
| 06.01.2026 | 86,95 | 88,25 | 85,66 | 88,01 | 1,22% | 620.245,00 |
| 05.01.2026 | 82,93 | 87,69 | 82,88 | 86,95 | 4,75% | 858.561,00 |
| 02.01.2026 | 81,79 | 83,07 | 81,63 | 83,01 | 1,21% | 557.310,00 |
| 31.12.2025 | 83,13 | 83,18 | 81,98 | 82,02 | -1,37% | 449.640,00 |
| 30.12.2025 | 83,90 | 83,97 | 82,89 | 83,16 | -1,11% | 481.945,00 |
| 29.12.2025 | 84,38 | 84,45 | 83,60 | 84,09 | -0,90% | 598.718,00 |
| 26.12.2025 | 85,35 | 85,42 | 84,58 | 84,85 | -0,61% | 402.315,00 |
| 24.12.2025 | 86,02 | 86,02 | 85,14 | 85,37 | -0,87% | 280.408,00 |
| 23.12.2025 | 85,67 | 86,98 | 85,29 | 86,12 | 2,10% | 801.264,00 |
| 22.12.2025 | 83,38 | 84,89 | 83,32 | 84,35 | 1,09% | 460.920,00 |
| 19.12.2025 | 83,31 | 83,90 | 82,65 | 83,44 | -0,07% | 1.540.253,00 |
| 18.12.2025 | 83,71 | 84,36 | 82,98 | 83,50 | 0,51% | 681.657,00 |
| 17.12.2025 | 82,68 | 83,71 | 82,34 | 83,08 | 0,13% | 546.949,00 |
| 16.12.2025 | 83,30 | 83,83 | 82,07 | 82,97 | 1,20% | 714.234,00 |
| 15.12.2025 | 82,63 | 84,07 | 81,39 | 81,99 | -1,22% | 678.446,00 |
| 12.12.2025 | 83,85 | 83,85 | 82,46 | 83,00 | -0,47% | 681.046,00 |
| 11.12.2025 | 83,29 | 84,04 | 83,19 | 83,39 | 0,23% | 569.038,00 |
| 10.12.2025 | 81,50 | 83,41 | 81,48 | 83,20 | 2,01% | 579.349,00 |
| 09.12.2025 | 80,96 | 82,16 | 80,96 | 81,56 | 0,82% | 512.399,00 |
| 08.12.2025 | 80,98 | 81,35 | 80,37 | 80,90 | -0,25% | 638.669,00 |
| 05.12.2025 | 81,06 | 81,60 | 80,60 | 81,10 | -0,18% | 566.384,00 |
| 04.12.2025 | 81,13 | 82,18 | 80,86 | 81,25 | 0,31% | 526.122,00 |
| 03.12.2025 | 80,00 | 81,07 | 80,00 | 81,00 | 1,30% | 511.140,00 |
| 02.12.2025 | 80,01 | 80,73 | 79,69 | 79,96 | -0,03% | 435.788,00 |
| 01.12.2025 | 80,36 | 81,34 | 79,86 | 79,98 | -1,09% | 396.286,00 |
| 28.11.2025 | 81,32 | 81,62 | 80,60 | 80,86 | 0,04% | 239.990,00 |
| 26.11.2025 | 80,19 | 81,55 | 80,19 | 80,83 | 0,79% | 452.440,00 |
| 25.11.2025 | 79,64 | 80,57 | 79,54 | 80,20 | 1,08% | 452.504,00 |
| 24.11.2025 | 79,89 | 80,05 | 79,15 | 79,34 | -0,87% | 727.394,00 |
| 21.11.2025 | 79,10 | 80,35 | 78,64 | 80,04 | 1,56% | 748.814,00 |
| 20.11.2025 | 79,23 | 80,00 | 77,51 | 78,81 | 0,46% | 621.003,00 |
| 19.11.2025 | 78,37 | 78,71 | 77,65 | 78,45 | 0,23% | 605.773,00 |
| 18.11.2025 | 78,28 | 79,21 | 78,00 | 78,27 | -0,66% | 729.688,00 |
| 17.11.2025 | 81,19 | 81,30 | 78,31 | 78,79 | -3,41% | 580.375,00 |
| 14.11.2025 | 81,72 | 82,22 | 80,45 | 81,57 | -0,85% | 577.863,00 |
| 13.11.2025 | 83,38 | 83,57 | 82,18 | 82,27 | -1,71% | 599.832,00 |
| 12.11.2025 | 83,45 | 84,69 | 83,45 | 83,70 | 0,18% | 536.975,00 |
| 11.11.2025 | 82,87 | 84,33 | 82,82 | 83,55 | 0,67% | 462.174,00 |
| 10.11.2025 | 83,09 | 83,43 | 82,35 | 82,99 | 0,08% | 485.580,00 |
| 07.11.2025 | 82,11 | 83,21 | 81,68 | 82,92 | 0,89% | 503.857,00 |
| 06.11.2025 | 82,04 | 82,59 | 80,59 | 82,19 | -0,23% | 516.035,00 |
| 05.11.2025 | 81,41 | 82,84 | 81,30 | 82,38 | 0,91% | 509.755,00 |
| 04.11.2025 | 80,10 | 81,79 | 80,01 | 81,64 | 0,94% | 574.991,00 |
| 03.11.2025 | 80,38 | 80,92 | 79,54 | 80,88 | 0,33% | 558.863,00 |