88,550$
-0,06%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 88,32 | 89,02 | 87,69 | 88,55 | -0,06% | 8.452,00 |
| 28.05.2026 | 89,57 | 89,57 | 87,96 | 88,60 | -1,22% | 696.207,00 |
| 27.05.2026 | 90,88 | 91,27 | 89,53 | 89,69 | -1,18% | 404.090,00 |
| 26.05.2026 | 90,77 | 91,10 | 90,14 | 90,76 | 0,25% | 557.496,00 |
| 22.05.2026 | 90,00 | 91,11 | 89,53 | 90,53 | 1,02% | 527.758,00 |
| 21.05.2026 | 90,26 | 90,89 | 88,73 | 89,62 | -1,27% | 624.397,00 |
| 20.05.2026 | 91,20 | 91,48 | 89,94 | 90,77 | -0,32% | 668.883,00 |
| 19.05.2026 | 91,93 | 92,58 | 90,93 | 91,06 | -1,03% | 596.704,00 |
| 18.05.2026 | 90,49 | 92,69 | 90,34 | 92,01 | 1,58% | 661.699,00 |
| 15.05.2026 | 91,62 | 92,06 | 90,43 | 90,58 | -1,18% | 565.427,00 |
| 14.05.2026 | 93,00 | 93,50 | 91,45 | 91,66 | -0,64% | 545.449,00 |
| 13.05.2026 | 91,81 | 92,60 | 91,09 | 92,25 | -0,04% | 504.702,00 |
| 12.05.2026 | 91,00 | 93,00 | 90,53 | 92,29 | 0,76% | 983.830,00 |
| 11.05.2026 | 91,18 | 91,89 | 90,35 | 91,59 | 0,45% | 592.357,00 |
| 08.05.2026 | 89,99 | 91,21 | 88,78 | 91,18 | 1,45% | 481.386,00 |
| 07.05.2026 | 91,31 | 92,12 | 89,65 | 89,88 | -1,41% | 602.506,00 |
| 06.05.2026 | 91,52 | 91,84 | 90,66 | 91,17 | 0,42% | 772.520,00 |
| 05.05.2026 | 91,28 | 91,81 | 90,53 | 90,79 | -0,54% | 685.719,00 |
| 04.05.2026 | 90,19 | 91,96 | 89,63 | 91,28 | 1,17% | 735.152,00 |
| 01.05.2026 | 91,18 | 91,18 | 89,79 | 90,22 | -0,51% | 844.006,00 |
| 30.04.2026 | 90,17 | 91,27 | 89,70 | 90,68 | -0,17% | 1.274.536,00 |
| 29.04.2026 | 91,49 | 91,71 | 89,99 | 90,83 | -0,74% | 932.891,00 |
| 28.04.2026 | 91,16 | 92,21 | 90,46 | 91,51 | 0,49% | 1.243.243,00 |
| 27.04.2026 | 88,80 | 91,14 | 88,29 | 91,06 | 2,50% | 1.184.654,00 |
| 24.04.2026 | 91,05 | 91,47 | 87,66 | 88,84 | -2,43% | 1.516.910,00 |
| 23.04.2026 | 89,14 | 92,87 | 87,70 | 91,05 | 7,37% | 2.446.498,00 |
| 22.04.2026 | 83,71 | 84,89 | 82,66 | 84,80 | 2,00% | 1.479.353,00 |
| 21.04.2026 | 81,14 | 83,62 | 81,14 | 83,14 | 2,13% | 1.719.067,00 |
| 20.04.2026 | 79,68 | 81,80 | 79,68 | 81,41 | 2,02% | 1.411.847,00 |
| 17.04.2026 | 79,92 | 81,00 | 79,27 | 79,79 | 1,06% | 1.150.404,00 |
| 16.04.2026 | 80,11 | 80,59 | 78,47 | 78,95 | -1,34% | 1.101.030,00 |
| 15.04.2026 | 80,23 | 81,16 | 79,79 | 80,02 | 0,28% | 880.145,00 |
| 14.04.2026 | 78,98 | 80,88 | 78,98 | 79,80 | 1,27% | 746.168,00 |
| 13.04.2026 | 76,45 | 78,86 | 76,35 | 78,80 | 2,36% | 973.821,00 |
| 10.04.2026 | 76,89 | 77,13 | 75,87 | 76,98 | -0,14% | 1.000.013,00 |
| 09.04.2026 | 77,66 | 77,96 | 76,44 | 77,09 | -0,95% | 880.362,00 |
| 08.04.2026 | 76,76 | 78,19 | 76,53 | 77,83 | 3,52% | 1.157.055,00 |
| 07.04.2026 | 75,65 | 76,26 | 75,08 | 75,18 | -1,04% | 1.558.976,00 |
| 06.04.2026 | 76,66 | 77,15 | 75,52 | 75,97 | -1,35% | 754.817,00 |
| 02.04.2026 | 76,87 | 78,50 | 76,55 | 77,01 | -1,33% | 540.034,00 |
| 01.04.2026 | 78,92 | 79,19 | 77,80 | 78,05 | -0,54% | 524.739,00 |
| 31.03.2026 | 78,23 | 79,27 | 77,13 | 78,47 | 1,66% | 825.402,00 |
| 30.03.2026 | 76,38 | 77,53 | 76,28 | 77,19 | 1,94% | 868.509,00 |
| 27.03.2026 | 76,35 | 76,48 | 75,10 | 75,72 | -1,56% | 748.047,00 |
| 26.03.2026 | 77,27 | 78,27 | 76,72 | 76,92 | -0,36% | 750.148,00 |
| 25.03.2026 | 78,97 | 79,54 | 76,81 | 77,20 | -1,48% | 941.218,00 |
| 24.03.2026 | 77,80 | 79,07 | 77,40 | 78,36 | -0,28% | 559.395,00 |
| 23.03.2026 | 78,47 | 79,78 | 78,24 | 78,58 | 1,02% | 687.845,00 |
| 20.03.2026 | 77,12 | 78,20 | 77,04 | 77,79 | -0,10% | 1.691.741,00 |
| 19.03.2026 | 77,10 | 78,49 | 77,00 | 77,87 | 0,37% | 529.245,00 |
| 18.03.2026 | 78,12 | 78,56 | 77,50 | 77,58 | -1,51% | 498.029,00 |
| 17.03.2026 | 79,01 | 80,24 | 78,76 | 78,77 | 0,87% | 541.829,00 |
| 16.03.2026 | 80,44 | 81,37 | 77,98 | 78,09 | -2,25% | 818.359,00 |
| 13.03.2026 | 79,78 | 81,06 | 79,42 | 79,89 | 0,93% | 1.091.908,00 |
| 12.03.2026 | 78,24 | 79,76 | 77,57 | 79,15 | -0,62% | 1.186.575,00 |
| 11.03.2026 | 79,79 | 80,73 | 78,01 | 79,64 | -0,47% | 836.641,00 |
| 10.03.2026 | 81,15 | 82,09 | 78,88 | 80,02 | -1,40% | 885.684,00 |
| 09.03.2026 | 80,22 | 81,26 | 78,66 | 81,16 | -0,34% | 1.160.222,00 |
| 06.03.2026 | 80,30 | 81,49 | 79,12 | 81,44 | -0,74% | 1.054.458,00 |
| 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 |