82,770$
1,60%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 69,01 | 69,39 | 68,56 | 69,34 | -0,22% | 291.161,00 |
| 02.10.2024 | 69,27 | 69,67 | 68,89 | 69,49 | 0,23% | 395.961,00 |
| 01.10.2024 | 69,41 | 69,62 | 68,64 | 69,33 | 0,26% | 246.646,00 |
| 30.09.2024 | 69,29 | 69,45 | 68,74 | 69,15 | -0,19% | 509.805,00 |
| 27.09.2024 | 69,53 | 69,94 | 68,83 | 69,28 | 0,60% | 499.440,00 |
| 26.09.2024 | 68,91 | 69,49 | 67,91 | 68,87 | 0,47% | 481.169,00 |
| 25.09.2024 | 69,04 | 69,04 | 68,21 | 68,55 | -0,35% | 423.266,00 |
| 24.09.2024 | 68,81 | 68,94 | 68,52 | 68,79 | -0,03% | 364.925,00 |
| 23.09.2024 | 68,53 | 69,18 | 68,47 | 68,81 | 1,04% | 547.439,00 |
| 20.09.2024 | 68,83 | 68,86 | 68,00 | 68,10 | -1,59% | 2.724.757,00 |
| 19.09.2024 | 68,99 | 69,25 | 68,20 | 69,20 | 1,73% | 352.819,00 |
| 18.09.2024 | 67,99 | 68,95 | 67,65 | 68,02 | 0,29% | 343.062,00 |
| 17.09.2024 | 67,65 | 68,60 | 67,00 | 67,82 | 0,50% | 621.039,00 |
| 16.09.2024 | 67,19 | 67,57 | 66,73 | 67,48 | 0,99% | 575.029,00 |
| 13.09.2024 | 67,06 | 67,46 | 66,30 | 66,82 | 0,35% | 342.535,00 |
| 12.09.2024 | 66,36 | 66,87 | 66,08 | 66,59 | 0,42% | 387.339,00 |
| 11.09.2024 | 66,49 | 66,61 | 65,04 | 66,31 | -0,72% | 555.253,00 |
| 10.09.2024 | 66,14 | 66,97 | 65,58 | 66,79 | 0,86% | 461.988,00 |
| 09.09.2024 | 65,88 | 66,74 | 65,54 | 66,22 | 1,25% | 351.571,00 |
| 06.09.2024 | 66,36 | 66,77 | 65,14 | 65,40 | -1,40% | 310.759,00 |
| 05.09.2024 | 67,30 | 67,30 | 66,12 | 66,33 | -0,93% | 409.443,00 |
| 04.09.2024 | 67,23 | 67,50 | 66,63 | 66,95 | -0,48% | 392.955,00 |
| 03.09.2024 | 67,31 | 67,66 | 66,84 | 67,27 | -0,53% | 329.519,00 |
| 30.08.2024 | 67,59 | 67,70 | 66,81 | 67,63 | 0,25% | 531.047,00 |
| 29.08.2024 | 67,55 | 68,00 | 67,13 | 67,46 | 0,24% | 234.114,00 |
| 28.08.2024 | 67,28 | 68,18 | 67,07 | 67,30 | 0,55% | 643.979,00 |
| 27.08.2024 | 67,06 | 67,11 | 66,66 | 66,93 | -0,46% | 316.901,00 |
| 26.08.2024 | 67,59 | 68,14 | 67,08 | 67,24 | -0,19% | 381.079,00 |
| 23.08.2024 | 67,33 | 67,81 | 67,11 | 67,37 | 0,49% | 278.240,00 |
| 22.08.2024 | 67,29 | 67,55 | 66,83 | 67,04 | -0,37% | 200.412,00 |
| 21.08.2024 | 66,66 | 67,40 | 66,49 | 67,29 | 1,23% | 327.057,00 |
| 20.08.2024 | 66,86 | 67,15 | 66,31 | 66,47 | -0,76% | 322.991,00 |
| 19.08.2024 | 67,19 | 67,47 | 66,67 | 66,98 | -0,24% | 483.616,00 |
| 16.08.2024 | 66,73 | 67,47 | 66,73 | 67,14 | 0,51% | 421.039,00 |
| 15.08.2024 | 66,15 | 66,92 | 65,80 | 66,80 | 1,92% | 239.189,00 |
| 14.08.2024 | 66,00 | 66,08 | 65,27 | 65,54 | -0,33% | 537.955,00 |
| 13.08.2024 | 64,73 | 65,78 | 64,51 | 65,76 | 2,27% | 554.591,00 |
| 12.08.2024 | 65,38 | 65,52 | 64,19 | 64,30 | -1,20% | 314.157,00 |
| 09.08.2024 | 65,13 | 65,91 | 64,23 | 65,08 | -0,11% | 319.982,00 |
| 08.08.2024 | 64,27 | 65,20 | 63,97 | 65,15 | 1,89% | 324.041,00 |
| 07.08.2024 | 64,47 | 64,65 | 63,74 | 63,94 | 0,05% | 282.000,00 |
| 06.08.2024 | 63,19 | 64,70 | 62,94 | 63,91 | 1,38% | 325.479,00 |
| 05.08.2024 | 63,61 | 63,93 | 62,38 | 63,04 | -3,62% | 502.797,00 |
| 02.08.2024 | 66,35 | 66,52 | 65,00 | 65,41 | -2,69% | 427.211,00 |
| 01.08.2024 | 67,84 | 68,39 | 66,73 | 67,22 | -0,90% | 478.894,00 |