78,560$
-0,18%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 77,92 | 78,40 | 77,63 | 78,27 | 1,08% | 578.256,00 |
| 24.03.2025 | 76,72 | 77,57 | 76,34 | 77,43 | 2,10% | 701.134,00 |
| 21.03.2025 | 75,38 | 76,38 | 75,00 | 75,84 | -0,22% | 3.108.947,00 |
| 20.03.2025 | 75,59 | 76,91 | 75,59 | 76,01 | -0,08% | 785.122,00 |
| 19.03.2025 | 75,00 | 76,47 | 74,65 | 76,07 | 1,49% | 772.186,00 |
| 18.03.2025 | 74,96 | 75,52 | 73,96 | 74,95 | -0,01% | 797.777,00 |
| 17.03.2025 | 73,98 | 75,41 | 73,98 | 74,96 | 1,32% | 606.276,00 |
| 14.03.2025 | 72,92 | 74,40 | 72,31 | 73,98 | 2,64% | 556.525,00 |
| 13.03.2025 | 73,90 | 74,56 | 71,97 | 72,08 | -2,33% | 568.418,00 |
| 12.03.2025 | 74,90 | 75,28 | 73,78 | 73,80 | -0,46% | 720.953,00 |
| 11.03.2025 | 74,72 | 75,09 | 73,77 | 74,14 | -0,46% | 867.291,00 |
| 10.03.2025 | 75,65 | 75,65 | 73,84 | 74,48 | -1,70% | 856.278,00 |
| 07.03.2025 | 75,57 | 76,36 | 74,45 | 75,77 | -0,28% | 812.584,00 |
| 06.03.2025 | 76,30 | 76,91 | 75,50 | 75,98 | -1,16% | 978.842,00 |
| 05.03.2025 | 76,19 | 77,31 | 75,84 | 76,87 | 0,83% | 1.087.483,00 |
| 04.03.2025 | 78,38 | 78,38 | 75,52 | 76,24 | -3,55% | 732.451,00 |
| 03.03.2025 | 80,45 | 80,80 | 78,56 | 79,05 | -1,25% | 913.876,00 |
| 28.02.2025 | 79,20 | 80,16 | 78,81 | 80,05 | 1,07% | 1.266.206,00 |
| 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 |