81,450$
-0,73%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 80,30 | 81,49 | 79,12 | 81,45 | -0,73% | 403,00 |
| 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 |