SEI Investments Company SEIC
NASDAQ · Vereinigte Staaten · Finanzen
$102,89+0,23 (+0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102,66 | -0,67 % | $103,51 | $104,38 | $102,65 | 599,00K |
| 2026-09-29 | $103,35 | -1,40 % | $104,48 | $105,35 | $103,17 | 552,50K |
| 2026-09-28 | $104,82 | -0,79 % | $105,75 | $105,75 | $104,09 | 681,70K |
| 2026-09-25 | $105,65 | +0,83 % | $105,00 | $106,12 | $105,00 |
| 666,40K |
| 2026-09-24 | $104,78 | -0,05 % | $104,99 | $105,50 | $103,54 | 923,50K |
| 2026-09-23 | $104,83 | +1,03 % | $103,26 | $105,27 | $103,26 | 694,10K |
| 2026-09-22 | $103,76 | -1,54 % | $105,58 | $105,94 | $101,47 | 1,70M |
| 2026-09-21 | $105,38 | +0,17 % | $106,25 | $106,25 | $105,00 | 812,50K |
| 2026-09-18 | $105,20 | +0,33 % | $104,85 | $106,26 | $104,21 | 3,54M |
| 2026-09-17 | $104,85 | +0,27 % | $105,49 | $105,63 | $103,96 | 610,60K |
| 2026-09-16 | $104,57 | -1,18 % | $105,72 | $106,34 | $103,22 | 721,80K |
| 2026-09-15 | $105,82 | +0,29 % | $106,48 | $106,48 | $105,01 | 872,50K |
| 2026-09-14 | $105,51 | -1,33 % | $107,86 | $108,05 | $105,08 | 811,70K |
| 2026-09-11 | $106,93 | +0,15 % | $107,91 | $108,94 | $105,69 | 579,70K |
| 2026-09-10 | $106,77 | -0,37 % | $107,19 | $107,87 | $106,32 | 544,00K |
| 2026-09-09 | $107,17 | -1,32 % | $108,38 | $108,51 | $106,82 | 667,70K |
| 2026-09-08 | $108,60 | -1,62 % | $110,33 | $110,75 | $108,50 | 859,40K |
| 2026-09-04 | $110,39 | -0,96 % | $110,57 | $111,16 | $109,83 | 590,40K |
| 2026-09-03 | $111,46 | +2,14 % | $110,00 | $111,48 | $109,75 | 749,90K |
| 2026-09-02 | $109,12 | -0,38 % | $109,70 | $110,50 | $108,10 | 668,20K |
| 2026-09-01 | $109,54 | -1,30 % | $110,57 | $111,15 | $109,42 | 649,60K |
| 2026-08-31 | $110,98 | -0,58 % | $111,46 | $111,63 | $110,46 | 722,80K |
| 2026-08-28 | $111,63 | +0,30 % | $111,68 | $112,15 | $111,18 | 660,70K |
| 2026-08-27 | $111,30 | +0,47 % | $110,27 | $111,43 | $109,89 | 710,10K |
| 2026-08-26 | $110,78 | -0,18 % | $110,98 | $111,43 | $110,34 | 609,90K |
| 2026-08-25 | $110,98 | +0,21 % | $110,43 | $111,50 | $109,90 | 646,30K |
| 2026-08-24 | $110,75 | +1,11 % | $109,75 | $111,90 | $109,62 | 866,70K |
| 2026-08-21 | $109,53 | +1,79 % | $108,26 | $109,75 | $108,19 | 801,20K |
| 2026-08-20 | $107,60 | +0,22 % | $107,75 | $109,11 | $107,43 | 600,80K |
| 2026-08-19 | $107,36 | +0,41 % | $106,76 | $108,04 | $106,76 | 646,80K |
| 2026-08-18 | $106,92 | +1,37 % | $106,25 | $107,46 | $105,53 | 489,70K |
| 2026-08-17 | $105,47 | -0,86 % | $105,96 | $106,93 | $105,29 | 484,70K |
| 2026-08-14 | $106,38 | -0,01 % | $106,52 | $106,91 | $105,96 | 362,20K |
| 2026-08-13 | $106,39 | +0,81 % | $106,00 | $106,86 | $104,76 | 486,60K |
| 2026-08-12 | $105,54 | +0,87 % | $104,17 | $105,65 | $103,96 | 509,80K |
| 2026-08-11 | $104,63 | -0,09 % | $104,77 | $105,95 | $104,16 | 497,70K |
| 2026-08-10 | $104,72 | +0,02 % | $104,70 | $106,00 | $104,27 | 457,90K |
| 2026-08-07 | $104,70 | +0,01 % | $104,50 | $104,98 | $103,64 | 472,60K |
| 2026-08-06 | $104,69 | -0,07 % | $105,50 | $107,00 | $104,06 | 583,50K |
| 2026-08-05 | $104,76 | +0,04 % | $105,50 | $106,00 | $104,45 | 592,00K |
| 2026-08-04 | $104,72 | +0,51 % | $104,33 | $105,53 | $104,26 | 725,60K |
| 2026-08-03 | $104,19 | +1,17 % | $103,47 | $104,38 | $102,59 | 602,90K |
| 2026-07-31 | $102,98 | -0,06 % | $102,19 | $103,35 | $101,11 | 824,20K |
| 2026-07-30 | $103,04 | +0,16 % | $102,54 | $103,11 | $101,10 | 510,80K |
| 2026-07-29 | $102,88 | -0,25 % | $102,81 | $104,47 | $102,23 | 649,90K |
| 2026-07-28 | $103,14 | +1,60 % | $102,05 | $103,75 | $100,45 | 871,10K |
| 2026-07-27 | $101,52 | +2,32 % | $99,22 | $101,76 | $99,16 | 795,20K |
| 2026-07-24 | $99,22 | +2,57 % | $96,45 | $99,87 | $96,45 | 968,60K |
| 2026-07-23 | $96,73 | -2,05 % | $102,29 | $102,29 | $95,40 | 1,37M |
| 2026-07-22 | $98,75 | +1,13 % | $97,65 | $98,88 | $97,13 | 815,50K |
| 2026-07-21 | $97,65 | -1,73 % | $99,37 | $99,60 | $97,35 | 866,80K |
| 2026-07-20 | $99,37 | +0,12 % | $99,29 | $99,61 | $98,23 | 834,70K |
| 2026-07-17 | $99,25 | -1,01 % | $99,93 | $100,79 | $98,61 | 866,90K |
| 2026-07-16 | $100,26 | +2,13 % | $97,73 | $100,28 | $97,73 | 1,54M |
| 2026-07-15 | $98,17 | +3,46 % | $95,37 | $98,58 | $95,37 | 956,00K |
| 2026-07-14 | $94,89 | -1,34 % | $95,40 | $96,77 | $94,73 | 781,20K |
| 2026-07-13 | $96,18 | +0,76 % | $96,14 | $96,73 | $95,29 | 499,40K |
| 2026-07-10 | $95,45 | +0,76 % | $95,80 | $96,41 | $94,70 | 600,30K |
| 2026-07-09 | $94,73 | +0,23 % | $94,48 | $96,60 | $92,47 | 728,70K |
| 2026-07-08 | $94,51 | -1,49 % | $95,32 | $95,90 | $93,62 | 709,30K |
| 2026-07-07 | $95,94 | +1,00 % | $95,66 | $96,19 | $94,90 | 633,00K |
| 2026-07-06 | $94,99 | +3,89 % | $91,20 | $95,61 | $91,20 | 691,30K |
| 2026-07-02 | $91,43 | +1,53 % | $90,57 | $92,00 | $90,50 | 730,70K |
| 2026-07-01 | $90,05 | +2,67 % | $87,71 | $91,06 | $87,66 | 577,60K |
| 2026-06-30 | $87,71 | +1,41 % | $86,59 | $88,12 | $86,11 | 564,90K |
| 2026-06-29 | $86,49 | -0,87 % | $87,43 | $88,44 | $85,94 | 617,70K |
| 2026-06-26 | $87,25 | -0,77 % | $88,07 | $88,45 | $86,39 | 1,21M |
| 2026-06-25 | $87,93 | -1,08 % | $89,41 | $90,97 | $87,82 | 554,30K |
| 2026-06-24 | $88,89 | -1,46 % | $90,69 | $90,69 | $88,57 | 528,00K |
| 2026-06-23 | $90,21 | -0,33 % | $90,93 | $91,50 | $89,72 | 578,30K |
| 2026-06-22 | $90,51 | +1,20 % | $89,91 | $90,79 | $89,01 | 512,20K |
| 2026-06-18 | $89,44 | -1,73 % | $91,95 | $91,95 | $88,76 | 1,71M |
| 2026-06-17 | $91,01 | +0,31 % | $90,36 | $91,54 | $90,13 | 647,70K |
| 2026-06-16 | $90,73 | +1,30 % | $90,43 | $91,49 | $89,06 | 628,10K |
| 2026-06-15 | $89,57 | +0,19 % | $89,87 | $90,52 | $89,32 | 551,00K |
| 2026-06-12 | $89,40 | +1,42 % | $88,71 | $89,78 | $88,05 | 500,80K |
| 2026-06-11 | $88,15 | -0,73 % | $88,84 | $89,37 | $87,66 | 407,60K |
| 2026-06-10 | $88,80 | -1,62 % | $90,26 | $90,89 | $88,76 | 441,20K |
| 2026-06-09 | $90,26 | +2,29 % | $88,95 | $91,40 | $88,69 | 750,10K |
| 2026-06-08 | $88,24 | -1,32 % | $88,36 | $89,39 | $87,81 | 511,90K |
| 2026-06-05 | $89,42 | +0,95 % | $88,93 | $89,67 | $88,70 | 708,90K |
| 2026-06-04 | $88,58 | +1,80 % | $87,85 | $89,29 | $87,85 | 505,60K |
| 2026-06-03 | $87,01 | -0,87 % | $87,39 | $87,55 | $86,26 | 600,10K |
| 2026-06-02 | $87,77 | -0,62 % | $88,32 | $88,74 | $87,39 | 516,10K |
| 2026-06-01 | $88,32 | +0,50 % | $87,75 | $88,77 | $87,45 | 520,10K |
| 2026-05-29 | $87,88 | -0,81 % | $88,32 | $89,12 | $87,56 | 1,18M |
| 2026-05-28 | $88,60 | -1,20 % | $89,57 | $89,57 | $87,96 | 696,20K |
| 2026-05-27 | $89,68 | -1,19 % | $90,88 | $91,27 | $89,53 | 404,10K |
| 2026-05-26 | $90,76 | +0,25 % | $90,77 | $91,10 | $90,14 | 557,50K |
| 2026-05-22 | $90,53 | +1,05 % | $90,00 | $91,11 | $89,53 | 527,80K |