79,900$
0,79%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 79,55 | 80,14 | 78,87 | 79,90 | 0,88% | 56.411,00 |
| 27.02.2025 | 79,83 | 80,52 | 79,19 | 79,20 | -0,35% | 467.607,00 |
| 26.02.2025 | 79,51 | 80,75 | 79,33 | 79,48 | -0,15% | 1.158.081,00 |
| 25.02.2025 | 80,43 | 80,63 | 78,91 | 79,60 | -0,50% | 691.084,00 |
| 24.02.2025 | 80,53 | 80,75 | 79,70 | 80,00 | -0,31% | 588.956,00 |
| 21.02.2025 | 82,24 | 82,24 | 79,97 | 80,25 | -2,42% | 488.468,00 |
| 20.02.2025 | 82,54 | 82,79 | 81,36 | 82,24 | -0,72% | 499.770,00 |
| 19.02.2025 | 82,70 | 83,18 | 82,09 | 82,84 | 0,00% | 538.089,00 |
| 18.02.2025 | 83,20 | 83,45 | 82,10 | 82,84 | 0,68% | 421.121,00 |
| 14.02.2025 | 82,54 | 83,18 | 82,04 | 82,28 | -0,41% | 504.234,00 |
| 13.02.2025 | 82,69 | 83,04 | 82,07 | 82,62 | 0,69% | 378.635,00 |
| 12.02.2025 | 81,87 | 82,41 | 81,26 | 82,05 | -0,77% | 464.981,00 |
| 11.02.2025 | 83,86 | 84,06 | 82,33 | 82,69 | -1,94% | 447.608,00 |
| 10.02.2025 | 85,67 | 86,21 | 84,24 | 84,33 | -1,14% | 587.597,00 |
| 07.02.2025 | 86,69 | 86,69 | 85,24 | 85,30 | -1,09% | 400.738,00 |
| 06.02.2025 | 86,86 | 86,92 | 85,88 | 86,24 | -0,07% | 304.550,00 |
| 05.02.2025 | 86,39 | 86,61 | 85,50 | 86,30 | 0,19% | 466.579,00 |
| 04.02.2025 | 86,01 | 86,83 | 85,70 | 86,14 | 0,37% | 483.575,00 |
| 03.02.2025 | 84,79 | 86,17 | 84,39 | 85,82 | -0,88% | 617.818,00 |
| 31.01.2025 | 86,00 | 86,95 | 85,26 | 86,58 | 0,64% | 1.001.747,00 |
| 30.01.2025 | 86,15 | 86,93 | 84,70 | 86,03 | 3,70% | 1.137.313,00 |
| 29.01.2025 | 84,06 | 84,48 | 82,87 | 82,96 | -1,69% | 596.905,00 |
| 28.01.2025 | 83,09 | 84,81 | 82,86 | 84,39 | 1,12% | 544.485,00 |
| 27.01.2025 | 84,34 | 84,41 | 83,22 | 83,45 | -1,68% | 567.064,00 |
| 24.01.2025 | 84,10 | 85,12 | 83,41 | 84,88 | 0,74% | 673.021,00 |
| 23.01.2025 | 84,00 | 84,43 | 83,61 | 84,26 | 0,04% | 396.462,00 |
| 22.01.2025 | 83,88 | 84,54 | 83,42 | 84,23 | 0,38% | 552.204,00 |
| 21.01.2025 | 84,13 | 84,84 | 83,35 | 83,91 | 0,52% | 491.327,00 |
| 17.01.2025 | 83,50 | 83,92 | 83,16 | 83,48 | 0,63% | 419.338,00 |
| 16.01.2025 | 82,10 | 83,10 | 81,92 | 82,96 | 1,32% | 355.500,00 |
| 15.01.2025 | 82,26 | 82,68 | 81,16 | 81,88 | 1,32% | 339.930,00 |
| 14.01.2025 | 79,24 | 80,84 | 78,32 | 80,81 | 2,27% | 417.998,00 |
| 13.01.2025 | 78,26 | 79,14 | 77,57 | 79,02 | 0,03% | 499.645,00 |
| 10.01.2025 | 80,32 | 80,56 | 78,70 | 79,00 | -3,04% | 929.168,00 |
| 08.01.2025 | 80,51 | 81,55 | 80,15 | 81,48 | 0,37% | 505.883,00 |
| 07.01.2025 | 81,89 | 82,36 | 80,30 | 81,18 | -0,82% | 616.607,00 |
| 06.01.2025 | 82,00 | 82,69 | 81,55 | 81,85 | -0,06% | 687.230,00 |
| 03.01.2025 | 82,28 | 82,35 | 80,99 | 81,90 | -0,02% | 542.052,00 |
| 02.01.2025 | 83,12 | 83,21 | 81,66 | 81,92 | -0,68% | 521.337,00 |
| 31.12.2024 | 83,35 | 83,67 | 82,32 | 82,48 | -0,19% | 624.654,00 |
| 30.12.2024 | 82,73 | 83,06 | 82,09 | 82,64 | -0,86% | 363.748,00 |
| 27.12.2024 | 83,31 | 84,27 | 82,86 | 83,36 | -1,38% | 452.561,00 |
| 26.12.2024 | 83,95 | 84,69 | 83,82 | 84,53 | 0,08% | 465.047,00 |
| 24.12.2024 | 83,32 | 84,62 | 83,14 | 84,46 | 1,64% | 278.657,00 |
| 23.12.2024 | 82,56 | 83,21 | 82,35 | 83,10 | 0,42% | 632.446,00 |
| 20.12.2024 | 81,12 | 83,29 | 81,01 | 82,75 | 1,57% | 1.932.640,00 |
| 19.12.2024 | 81,57 | 82,32 | 81,29 | 81,47 | 0,88% | 734.991,00 |
| 18.12.2024 | 85,09 | 85,12 | 80,63 | 80,76 | -5,12% | 1.010.534,00 |
| 17.12.2024 | 85,13 | 85,95 | 84,96 | 85,12 | -0,71% | 808.375,00 |
| 16.12.2024 | 85,43 | 86,31 | 84,39 | 85,73 | -0,12% | 920.321,00 |
| 13.12.2024 | 87,25 | 87,25 | 85,03 | 85,83 | -0,87% | 841.087,00 |
| 12.12.2024 | 85,94 | 87,18 | 85,42 | 86,58 | 0,98% | 998.152,00 |
| 11.12.2024 | 85,68 | 86,67 | 85,60 | 85,74 | 0,37% | 730.989,00 |
| 10.12.2024 | 84,65 | 86,04 | 83,60 | 85,42 | 1,22% | 747.360,00 |
| 09.12.2024 | 84,35 | 84,75 | 84,21 | 84,39 | 0,36% | 653.944,00 |
| 06.12.2024 | 84,15 | 84,55 | 83,99 | 84,09 | 0,32% | 782.468,00 |
| 05.12.2024 | 82,83 | 83,86 | 82,83 | 83,82 | 1,07% | 571.632,00 |
| 04.12.2024 | 81,67 | 83,16 | 81,39 | 82,93 | 1,51% | 589.080,00 |
| 03.12.2024 | 82,16 | 82,16 | 81,33 | 81,70 | -0,27% | 421.994,00 |
| 02.12.2024 | 83,01 | 83,15 | 81,81 | 81,92 | -0,86% | 482.157,00 |
| 29.11.2024 | 82,69 | 83,11 | 82,56 | 82,63 | 0,23% | 283.208,00 |
| 27.11.2024 | 82,73 | 83,02 | 81,71 | 82,44 | 0,00% | 1.287.386,00 |
| 26.11.2024 | 81,45 | 82,47 | 80,92 | 82,44 | 1,07% | 811.882,00 |
| 25.11.2024 | 81,23 | 81,84 | 80,63 | 81,57 | 0,93% | 960.871,00 |
| 22.11.2024 | 80,21 | 80,88 | 80,13 | 80,82 | 0,80% | 596.998,00 |
| 21.11.2024 | 80,71 | 80,71 | 79,50 | 80,18 | 0,34% | 58.965,00 |
| 20.11.2024 | 79,64 | 79,99 | 78,70 | 79,91 | 0,57% | 527.599,00 |
| 19.11.2024 | 79,88 | 80,11 | 79,18 | 79,46 | -1,39% | 515.177,00 |
| 18.11.2024 | 80,36 | 80,77 | 80,05 | 80,58 | 0,44% | 364.064,00 |
| 15.11.2024 | 81,25 | 81,66 | 79,96 | 80,23 | -1,58% | 536.065,00 |
| 14.11.2024 | 80,48 | 81,97 | 80,47 | 81,52 | 1,08% | 717.269,00 |
| 13.11.2024 | 80,90 | 81,31 | 80,56 | 80,65 | -0,19% | 484.430,00 |
| 12.11.2024 | 81,29 | 81,64 | 80,52 | 80,80 | -0,64% | 481.382,00 |
| 11.11.2024 | 80,63 | 81,67 | 80,20 | 81,32 | 1,51% | 514.248,00 |
| 08.11.2024 | 80,16 | 80,81 | 79,79 | 80,11 | -0,07% | 799.586,00 |
| 07.11.2024 | 80,38 | 80,80 | 79,42 | 80,17 | 0,17% | 743.325,00 |
| 06.11.2024 | 78,74 | 80,54 | 78,73 | 80,03 | 4,23% | 639.583,00 |
| 05.11.2024 | 75,75 | 76,85 | 75,72 | 76,78 | 1,45% | 592.193,00 |
| 04.11.2024 | 75,82 | 76,00 | 75,14 | 75,68 | -0,17% | 426.320,00 |
| 01.11.2024 | 74,76 | 75,93 | 74,42 | 75,81 | 1,36% | 638.663,00 |
| 31.10.2024 | 76,16 | 76,16 | 74,68 | 74,79 | -1,93% | 487.381,00 |
| 30.10.2024 | 76,11 | 76,95 | 76,11 | 76,26 | 0,08% | 554.640,00 |
| 29.10.2024 | 75,42 | 76,51 | 75,18 | 76,20 | 0,51% | 727.688,00 |
| 28.10.2024 | 75,33 | 76,21 | 75,00 | 75,81 | 0,95% | 1.004.895,00 |
| 25.10.2024 | 74,57 | 75,32 | 73,89 | 75,10 | 0,93% | 1.179.525,00 |
| 24.10.2024 | 74,00 | 75,97 | 72,50 | 74,41 | 5,25% | 2.180.515,00 |
| 23.10.2024 | 73,71 | 73,71 | 70,57 | 70,70 | -0,59% | 1.237.592,00 |
| 22.10.2024 | 71,91 | 72,08 | 71,07 | 71,12 | -1,63% | 572.119,00 |
| 21.10.2024 | 73,10 | 73,40 | 72,00 | 72,30 | -1,43% | 610.496,00 |
| 18.10.2024 | 73,38 | 73,66 | 72,47 | 73,35 | -0,01% | 982.706,00 |
| 17.10.2024 | 72,58 | 73,45 | 72,34 | 73,36 | 1,07% | 698.061,00 |
| 16.10.2024 | 71,71 | 72,67 | 70,40 | 72,58 | 1,26% | 400.167,00 |
| 15.10.2024 | 71,30 | 72,31 | 71,30 | 71,68 | 0,74% | 618.132,00 |
| 14.10.2024 | 70,33 | 71,15 | 70,05 | 71,15 | 1,50% | 253.567,00 |
| 11.10.2024 | 70,86 | 71,29 | 69,94 | 70,10 | -0,82% | 606.904,00 |
| 10.10.2024 | 70,78 | 71,09 | 70,18 | 70,68 | -0,55% | 386.022,00 |
| 09.10.2024 | 69,97 | 71,77 | 69,45 | 71,07 | 1,54% | 575.588,00 |
| 08.10.2024 | 69,88 | 70,02 | 69,48 | 69,99 | 0,44% | 317.628,00 |
| 07.10.2024 | 69,30 | 69,82 | 69,06 | 69,68 | 0,29% | 526.355,00 |
| 04.10.2024 | 69,68 | 70,05 | 69,15 | 69,48 | 0,20% | 409.528,00 |