88,230$
0,05%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 88,60 | 88,60 | 87,83 | 88,24 | 0,06% | 17.198,00 |
| 15.08.2025 | 88,85 | 88,95 | 88,00 | 88,19 | -0,70% | 750.968,00 |
| 14.08.2025 | 88,30 | 89,20 | 87,93 | 88,81 | 0,30% | 609.018,00 |
| 13.08.2025 | 88,34 | 88,70 | 87,58 | 88,54 | 0,55% | 541.054,00 |
| 12.08.2025 | 87,92 | 88,19 | 87,53 | 88,06 | 0,67% | 494.108,00 |
| 11.08.2025 | 87,59 | 88,00 | 87,22 | 87,47 | -0,03% | 404.889,00 |
| 08.08.2025 | 87,35 | 88,19 | 86,98 | 87,50 | 0,81% | 407.458,00 |
| 07.08.2025 | 88,50 | 88,70 | 86,36 | 86,80 | -1,59% | 533.773,00 |
| 06.08.2025 | 88,45 | 88,45 | 87,42 | 88,20 | 0,44% | 566.011,00 |
| 05.08.2025 | 88,50 | 88,94 | 86,88 | 87,81 | -0,60% | 731.290,00 |
| 04.08.2025 | 87,13 | 88,39 | 86,94 | 88,34 | 2,19% | 676.431,00 |
| 01.08.2025 | 86,83 | 87,04 | 85,55 | 86,45 | -1,91% | 972.185,00 |
| 31.07.2025 | 88,26 | 89,12 | 87,93 | 88,13 | -0,50% | 941.285,00 |
| 30.07.2025 | 88,64 | 89,55 | 88,07 | 88,57 | 0,14% | 887.548,00 |
| 29.07.2025 | 88,75 | 89,65 | 88,40 | 88,45 | -0,34% | 882.812,00 |
| 28.07.2025 | 90,03 | 90,14 | 88,60 | 88,75 | -1,38% | 978.584,00 |
| 25.07.2025 | 89,90 | 90,60 | 89,02 | 89,99 | 0,22% | 1.205.442,00 |
| 24.07.2025 | 88,87 | 90,14 | 86,20 | 89,79 | -0,21% | 2.581.474,00 |
| 23.07.2025 | 90,58 | 90,98 | 89,61 | 89,98 | -0,66% | 1.491.738,00 |
| 22.07.2025 | 90,87 | 90,98 | 90,06 | 90,58 | -0,37% | 695.852,00 |
| 21.07.2025 | 92,84 | 93,25 | 90,85 | 90,92 | -2,05% | 901.115,00 |
| 18.07.2025 | 93,96 | 93,96 | 92,66 | 92,82 | -0,44% | 923.126,00 |
| 17.07.2025 | 92,29 | 93,51 | 92,12 | 93,23 | 1,02% | 778.561,00 |
| 16.07.2025 | 91,51 | 92,29 | 90,61 | 92,29 | 1,27% | 978.722,00 |
| 15.07.2025 | 92,64 | 92,68 | 91,11 | 91,13 | -1,78% | 743.145,00 |
| 14.07.2025 | 92,43 | 92,83 | 91,50 | 92,78 | 0,49% | 848.844,00 |
| 11.07.2025 | 93,42 | 93,42 | 91,96 | 92,33 | -1,57% | 597.654,00 |
| 10.07.2025 | 92,87 | 93,82 | 92,75 | 93,80 | 1,28% | 928.132,00 |
| 09.07.2025 | 92,79 | 92,79 | 91,85 | 92,61 | 0,24% | 772.279,00 |
| 08.07.2025 | 93,01 | 93,36 | 92,23 | 92,39 | -0,29% | 742.407,00 |
| 07.07.2025 | 92,89 | 93,70 | 92,05 | 92,66 | -0,47% | 780.738,00 |
| 03.07.2025 | 92,25 | 93,23 | 92,08 | 93,10 | 1,18% | 516.585,00 |
| 02.07.2025 | 91,22 | 92,01 | 90,81 | 92,01 | 0,56% | 1.007.375,00 |
| 01.07.2025 | 89,96 | 93,75 | 89,80 | 91,50 | 1,83% | 996.559,00 |
| 30.06.2025 | 90,00 | 90,24 | 89,32 | 89,86 | 0,33% | 1.162.267,00 |
| 27.06.2025 | 89,36 | 90,52 | 88,93 | 89,56 | 0,34% | 1.105.413,00 |
| 26.06.2025 | 87,89 | 89,60 | 87,24 | 89,26 | 2,77% | 1.234.081,00 |
| 25.06.2025 | 86,50 | 86,90 | 85,98 | 86,85 | 0,81% | 820.440,00 |
| 24.06.2025 | 85,50 | 86,62 | 85,39 | 86,15 | 1,68% | 925.665,00 |
| 23.06.2025 | 83,66 | 84,80 | 83,35 | 84,73 | 1,81% | 1.088.763,00 |
| 20.06.2025 | 83,71 | 84,11 | 82,79 | 83,22 | 0,00% | 1.421.324,00 |
| 18.06.2025 | 83,42 | 84,42 | 83,09 | 83,22 | -0,39% | 1.341.511,00 |
| 17.06.2025 | 83,87 | 84,36 | 83,38 | 83,55 | -0,80% | 684.776,00 |
| 16.06.2025 | 83,35 | 84,89 | 83,35 | 84,22 | 1,48% | 590.597,00 |
| 13.06.2025 | 83,16 | 83,98 | 82,65 | 82,99 | -1,41% | 649.595,00 |
| 12.06.2025 | 82,92 | 84,24 | 82,43 | 84,18 | 1,26% | 731.851,00 |
| 11.06.2025 | 84,25 | 84,44 | 83,04 | 83,13 | -1,29% | 1.249.336,00 |
| 10.06.2025 | 84,53 | 84,91 | 83,86 | 84,22 | -0,37% | 833.067,00 |
| 09.06.2025 | 85,25 | 85,37 | 84,33 | 84,53 | -1,30% | 592.096,00 |
| 06.06.2025 | 86,00 | 86,50 | 85,48 | 85,64 | 0,54% | 776.687,00 |
| 05.06.2025 | 85,27 | 85,86 | 84,75 | 85,18 | 0,02% | 1.077.220,00 |
| 04.06.2025 | 85,04 | 85,87 | 85,04 | 85,16 | 0,22% | 1.147.283,00 |
| 03.06.2025 | 84,65 | 85,37 | 84,00 | 84,97 | 0,38% | 972.087,00 |
| 02.06.2025 | 84,73 | 85,10 | 83,61 | 84,65 | -0,72% | 1.363.174,00 |
| 30.05.2025 | 84,25 | 85,64 | 83,47 | 85,26 | 0,50% | 8.787.075,00 |
| 29.05.2025 | 85,43 | 85,94 | 83,85 | 84,84 | -0,54% | 1.668.661,00 |
| 28.05.2025 | 85,79 | 86,34 | 85,23 | 85,30 | -0,78% | 1.034.634,00 |
| 27.05.2025 | 84,50 | 86,02 | 83,84 | 85,97 | 2,44% | 903.722,00 |
| 23.05.2025 | 83,29 | 84,39 | 83,29 | 83,92 | -0,65% | 810.970,00 |
| 22.05.2025 | 83,68 | 84,92 | 83,33 | 84,47 | 0,76% | 922.204,00 |
| 21.05.2025 | 84,92 | 85,48 | 83,78 | 83,83 | -2,06% | 797.217,00 |
| 20.05.2025 | 85,22 | 85,71 | 84,90 | 85,59 | 0,05% | 804.569,00 |
| 19.05.2025 | 84,38 | 85,67 | 83,50 | 85,55 | 0,20% | 875.623,00 |
| 16.05.2025 | 84,50 | 85,43 | 84,38 | 85,38 | 0,72% | 765.718,00 |
| 15.05.2025 | 83,35 | 85,05 | 82,83 | 84,77 | 1,68% | 1.029.017,00 |
| 14.05.2025 | 83,64 | 83,86 | 83,09 | 83,37 | -0,73% | 1.073.046,00 |
| 13.05.2025 | 83,95 | 84,57 | 83,70 | 83,98 | 0,38% | 713.068,00 |
| 12.05.2025 | 83,90 | 84,24 | 83,09 | 83,66 | 2,60% | 569.118,00 |
| 09.05.2025 | 81,45 | 81,90 | 81,00 | 81,54 | 0,25% | 429.669,00 |
| 08.05.2025 | 81,16 | 82,14 | 80,87 | 81,34 | 0,97% | 499.763,00 |
| 07.05.2025 | 80,10 | 80,78 | 79,78 | 80,56 | 0,89% | 701.440,00 |
| 06.05.2025 | 79,35 | 80,49 | 78,99 | 79,85 | -0,11% | 363.183,00 |
| 05.05.2025 | 79,43 | 80,78 | 78,74 | 79,94 | -0,06% | 456.740,00 |
| 02.05.2025 | 79,72 | 80,47 | 78,94 | 79,99 | 2,24% | 895.440,00 |
| 01.05.2025 | 78,46 | 79,26 | 78,21 | 78,24 | -0,06% | 584.245,00 |
| 30.04.2025 | 77,09 | 78,50 | 76,45 | 78,29 | 0,32% | 909.972,00 |
| 29.04.2025 | 77,34 | 78,23 | 77,19 | 78,04 | 0,33% | 598.441,00 |
| 28.04.2025 | 78,84 | 79,03 | 76,89 | 77,78 | -1,03% | 687.606,00 |
| 25.04.2025 | 78,51 | 78,78 | 77,51 | 78,59 | -0,14% | 775.073,00 |
| 24.04.2025 | 75,92 | 78,82 | 75,09 | 78,70 | 7,81% | 1.430.480,00 |
| 23.04.2025 | 73,84 | 75,53 | 72,21 | 73,00 | 1,53% | 949.437,00 |
| 22.04.2025 | 70,67 | 72,19 | 70,36 | 71,90 | 3,20% | 573.117,00 |
| 21.04.2025 | 71,42 | 72,11 | 69,04 | 69,67 | -2,78% | 592.285,00 |
| 17.04.2025 | 71,53 | 72,48 | 71,18 | 71,66 | 0,32% | 649.947,00 |
| 16.04.2025 | 72,76 | 73,16 | 70,71 | 71,43 | -2,50% | 959.028,00 |
| 15.04.2025 | 72,40 | 74,39 | 72,25 | 73,26 | -0,26% | 715.922,00 |
| 14.04.2025 | 72,40 | 73,67 | 71,98 | 73,45 | 1,48% | 682.822,00 |
| 11.04.2025 | 70,71 | 72,63 | 69,62 | 72,38 | 1,96% | 908.815,00 |
| 10.04.2025 | 71,44 | 71,85 | 69,33 | 70,99 | -2,78% | 922.199,00 |
| 09.04.2025 | 66,16 | 73,47 | 65,68 | 73,02 | 9,84% | 1.127.660,00 |
| 08.04.2025 | 69,82 | 70,47 | 65,49 | 66,48 | -2,02% | 1.081.062,00 |
| 07.04.2025 | 66,27 | 69,75 | 64,66 | 67,85 | -1,70% | 1.304.590,00 |
| 04.04.2025 | 71,33 | 72,06 | 68,54 | 69,02 | -6,08% | 920.366,00 |
| 03.04.2025 | 75,00 | 75,07 | 72,86 | 73,49 | -5,28% | 727.474,00 |
| 02.04.2025 | 76,35 | 78,04 | 76,05 | 77,59 | 0,40% | 743.453,00 |
| 01.04.2025 | 77,50 | 77,97 | 76,68 | 77,28 | -0,43% | 730.288,00 |
| 31.03.2025 | 76,77 | 77,98 | 75,95 | 77,61 | 0,65% | 790.020,00 |
| 28.03.2025 | 78,11 | 78,50 | 76,75 | 77,11 | -1,33% | 907.716,00 |
| 27.03.2025 | 78,43 | 78,48 | 77,32 | 78,15 | -0,22% | 580.978,00 |
| 26.03.2025 | 78,25 | 79,19 | 78,09 | 78,32 | 0,06% | 685.340,00 |