Signet Jewelers Limited SIG
NYSE · Vereinigte Staaten · Einzelhandel
$103,16+0,83 (+0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103,16 | +0,81 % | $100,59 | $103,65 | $100,17 | 308,03K |
| 2026-09-30 | $102,33 | -1,91 % | $104,57 | $105,94 | $101,56 | 939,20K |
| 2026-09-29 | $104,32 | +0,99 % | $104,04 | $104,53 | $102,96 | 571,10K |
| 2026-09-28 | $103,30 | +1,02 % | $102,29 | $104,00 | $101,53 | 591,10K |
| 2026-09-25 | $102,26 | +1,75 % | $101,61 | $103,35 | $100,39 | 604,70K |
| 2026-09-24 | $100,50 | +0,38 % | $100,49 | $103,24 | $99,68 | 571,80K |
| 2026-09-23 | $100,12 | -0,30 % | $99,98 | $102,44 | $98,94 | 938,60K |
| 2026-09-22 | $100,42 | +1,81 % | $99,76 | $103,10 | $99,76 | 801,80K |
| 2026-09-21 | $98,63 | -1,74 % | $101,30 | $101,42 | $97,86 | 950,00K |
| 2026-09-18 | $100,38 | -1,05 % | $100,95 | $101,53 | $98,88 | 1,79M |
| 2026-09-17 | $101,45 | -1,45 % | $104,75 | $104,75 | $100,67 | 832,20K |
| 2026-09-16 | $102,94 | +3,07 % | $101,86 | $104,75 | $99,80 | 1,13M |
| 2026-09-15 | $99,87 | -0,87 % | $100,74 | $101,88 | $98,75 | 1,11M |
| 2026-09-14 | $100,75 | +0,49 % | $97,69 | $101,36 | $97,35 | 1,35M |
| 2026-09-11 | $100,26 | +2,61 % | $97,72 | $100,41 | $97,15 | 1,03M |
| 2026-09-10 | $97,71 | -4,65 % | $103,49 | $103,49 | $95,33 | 1,84M |
| 2026-09-09 | $102,48 | +23,96 % | $95,01 | $103,00 | $94,33 | 4,48M |
| 2026-09-08 | $82,67 | -3,08 % | $84,33 | $84,86 | $80,00 | 1,68M |
| 2026-09-04 | $85,30 | +4,00 % | $81,44 | $85,78 | $81,44 | 806,00K |
| 2026-09-03 | $82,02 | +0,35 % | $82,96 | $83,37 | $81,39 | 908,00K |
| 2026-09-02 | $81,73 | +0,58 % | $81,64 | $83,29 | $80,93 | 694,00K |
| 2026-09-01 | $81,26 | -1,24 % | $80,88 | $82,22 | $80,50 | 649,80K |
| 2026-08-31 | $82,28 | -0,51 % | $81,76 | $83,31 | $81,41 | 581,20K |
| 2026-08-28 | $82,70 | +1,05 % | $82,15 | $84,21 | $81,71 | 651,60K |
| 2026-08-27 | $81,84 | -2,29 % | $82,69 | $83,32 | $81,12 | 589,40K |
| 2026-08-26 | $83,76 | -0,99 % | $85,17 | $86,08 | $83,57 | 499,80K |
| 2026-08-25 | $84,60 | +1,38 % | $83,90 | $84,84 | $81,06 | 738,30K |
| 2026-08-24 | $83,45 | +2,56 % | $82,02 | $84,10 | $81,85 | 789,70K |
| 2026-08-21 | $81,37 | +0,43 % | $81,86 | $82,17 | $80,76 | 643,80K |
| 2026-08-20 | $81,02 | -4,95 % | $82,87 | $84,83 | $79,01 | 1,01M |
| 2026-08-19 | $85,24 | +0,57 % | $85,59 | $88,30 | $85,00 | 812,90K |
| 2026-08-18 | $84,76 | -1,57 % | $86,71 | $87,14 | $84,65 | 504,60K |
| 2026-08-17 | $86,11 | -4,92 % | $89,33 | $90,08 | $85,58 | 561,40K |
| 2026-08-14 | $90,57 | -2,15 % | $92,23 | $92,23 | $89,78 | 463,70K |
| 2026-08-13 | $92,56 | +0,03 % | $93,50 | $93,87 | $92,01 | 478,20K |
| 2026-08-12 | $92,53 | -2,31 % | $93,97 | $93,97 | $90,73 | 554,00K |
| 2026-08-11 | $94,72 | +0,25 % | $94,31 | $96,33 | $93,60 | 476,50K |
| 2026-08-10 | $94,48 | -2,51 % | $95,43 | $96,77 | $93,96 | 563,50K |
| 2026-08-07 | $96,91 | +3,23 % | $94,11 | $97,42 | $91,60 | 465,60K |
| 2026-08-06 | $93,88 | -2,79 % | $96,18 | $96,82 | $93,80 | 490,00K |
| 2026-08-05 | $96,57 | -0,76 % | $98,41 | $98,90 | $96,18 | 403,20K |
| 2026-08-04 | $97,31 | +2,47 % | $94,22 | $97,41 | $93,90 | 523,80K |
| 2026-08-03 | $94,96 | +2,22 % | $94,98 | $96,51 | $93,29 | 708,40K |
| 2026-07-31 | $92,90 | -3,11 % | $95,70 | $96,97 | $92,46 | 825,90K |
| 2026-07-30 | $95,88 | -3,01 % | $98,64 | $99,12 | $95,04 | 751,00K |
| 2026-07-29 | $98,86 | +0,84 % | $97,80 | $100,41 | $96,39 | 758,80K |
| 2026-07-28 | $98,04 | +2,40 % | $97,32 | $99,78 | $96,54 | 1,02M |
| 2026-07-27 | $95,74 | +4,87 % | $92,99 | $97,07 | $92,99 | 975,00K |
| 2026-07-24 | $91,29 | +1,81 % | $89,42 | $91,61 | $88,25 | 627,40K |
| 2026-07-23 | $89,67 | -1,05 % | $90,68 | $90,75 | $88,58 | 898,90K |
| 2026-07-22 | $90,62 | +0,39 % | $89,27 | $92,00 | $89,27 | 549,20K |
| 2026-07-21 | $90,27 | -0,19 % | $91,39 | $92,01 | $89,41 | 602,00K |
| 2026-07-20 | $90,44 | -1,32 % | $93,02 | $93,11 | $90,08 | 648,70K |
| 2026-07-17 | $91,65 | +1,56 % | $89,31 | $92,72 | $89,00 | 789,70K |
| 2026-07-16 | $90,24 | +3,69 % | $87,75 | $90,66 | $87,10 | 934,60K |
| 2026-07-15 | $87,03 | +2,03 % | $85,92 | $88,84 | $85,45 | 669,20K |
| 2026-07-14 | $85,30 | +0,83 % | $85,11 | $85,80 | $83,36 | 408,90K |
| 2026-07-13 | $84,60 | +0,33 % | $85,01 | $85,88 | $83,31 | 594,00K |
| 2026-07-10 | $84,32 | +0,95 % | $84,17 | $84,97 | $83,29 | 455,50K |
| 2026-07-09 | $83,53 | +2,54 % | $81,42 | $83,80 | $81,10 | 533,70K |
| 2026-07-08 | $81,46 | -2,40 % | $82,13 | $83,39 | $80,24 | 664,20K |
| 2026-07-07 | $83,46 | +1,95 % | $83,03 | $84,97 | $82,06 | 802,80K |
| 2026-07-06 | $81,86 | -2,69 % | $83,23 | $83,92 | $81,38 | 542,30K |
| 2026-07-02 | $84,12 | -0,64 % | $84,62 | $85,02 | $81,06 | 1,02M |
| 2026-07-01 | $84,66 | -1,79 % | $84,99 | $86,78 | $83,79 | 1,13M |
| 2026-06-30 | $86,20 | -0,78 % | $87,01 | $87,52 | $83,59 | 788,40K |
| 2026-06-29 | $86,88 | -0,75 % | $85,95 | $88,01 | $84,59 | 929,60K |
| 2026-06-26 | $87,54 | +4,68 % | $82,73 | $88,05 | $82,49 | 2,07M |
| 2026-06-25 | $83,63 | -1,72 % | $85,54 | $87,33 | $83,09 | 775,70K |
| 2026-06-24 | $85,09 | +0,20 % | $85,18 | $86,01 | $83,54 | 797,90K |
| 2026-06-23 | $84,92 | -2,09 % | $85,25 | $86,39 | $84,01 | 1,05M |
| 2026-06-22 | $86,73 | -1,70 % | $88,31 | $90,07 | $86,59 | 873,40K |
| 2026-06-18 | $88,23 | +2,02 % | $87,76 | $90,64 | $87,65 | 1,39M |
| 2026-06-17 | $86,48 | -1,76 % | $90,03 | $92,00 | $86,45 | 860,90K |
| 2026-06-16 | $88,03 | -0,78 % | $89,66 | $91,84 | $87,65 | 936,30K |
| 2026-06-15 | $88,72 | -1,70 % | $92,14 | $92,98 | $88,25 | 971,70K |
| 2026-06-12 | $90,25 | -1,63 % | $93,07 | $93,99 | $89,95 | 733,70K |
| 2026-06-11 | $91,75 | +6,79 % | $86,03 | $92,49 | $85,98 | 1,03M |
| 2026-06-10 | $85,92 | -0,96 % | $86,45 | $88,21 | $85,40 | 556,20K |
| 2026-06-09 | $86,75 | +2,59 % | $86,27 | $90,50 | $84,23 | 1,19M |
| 2026-06-08 | $84,56 | +1,52 % | $83,65 | $85,53 | $83,24 | 698,30K |
| 2026-06-05 | $83,29 | -4,05 % | $86,46 | $86,85 | $81,88 | 783,50K |
| 2026-06-04 | $86,81 | +1,71 % | $87,15 | $87,33 | $85,00 | 861,30K |
| 2026-06-03 | $85,35 | -3,01 % | $87,74 | $88,06 | $83,09 | 1,66M |
| 2026-06-02 | $88,00 | +3,75 % | $89,80 | $89,80 | $82,01 | 2,08M |
| 2026-06-01 | $84,82 | -2,94 % | $85,31 | $87,14 | $83,28 | 1,62M |
| 2026-05-29 | $87,39 | +0,46 % | $86,35 | $88,10 | $85,39 | 983,40K |
| 2026-05-28 | $86,99 | +4,61 % | $82,83 | $88,12 | $82,22 | 963,90K |
| 2026-05-27 | $83,16 | -1,06 % | $85,57 | $86,85 | $83,09 | 831,10K |
| 2026-05-26 | $84,05 | +2,99 % | $83,37 | $84,28 | $82,24 | 721,00K |