Savers Value Village Inc. SVV
NYSE · Vereinigte Staaten · Einzelhandel
$9,31+0,10 (+1,09 %)
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 | $9,28 | +0,81 % | $9,22 | $9,29 | $9,12 | 285,01K |
| 2026-09-30 | $9,21 | -1,92 % | $9,45 | $9,56 | $9,13 | 1,70M |
| 2026-09-29 | $9,39 | +0,43 % | $9,40 | $9,50 | $9,26 | 1,17M |
| 2026-09-28 | $9,35 | +0,11 % | $9,27 | $9,51 | $9,22 | 928,70K |
| 2026-09-25 | $9,34 | +0,86 % | $9,28 | $9,48 | $9,19 | 1,08M |
| 2026-09-24 | $9,26 | +2,77 % | $8,93 | $9,28 | $8,83 | 1,68M |
| 2026-09-23 | $9,01 | -2,70 % | $9,24 | $9,29 | $8,90 | 1,99M |
| 2026-09-22 | $9,26 | +0,43 % | $9,38 | $9,56 | $9,21 | 1,52M |
| 2026-09-21 | $9,22 | +1,99 % | $9,12 | $9,40 | $9,01 | 1,11M |
| 2026-09-18 | $9,04 | -2,38 % | $9,20 | $9,23 | $9,04 | 2,56M |
| 2026-09-17 | $9,26 | +1,54 % | $9,32 | $9,40 | $9,13 | 987,30K |
| 2026-09-16 | $9,12 | -1,72 % | $9,25 | $9,39 | $9,12 | 1,22M |
| 2026-09-15 | $9,28 | -5,88 % | $9,82 | $9,82 | $9,10 | 1,18M |
| 2026-09-14 | $9,86 | +1,13 % | $9,51 | $9,89 | $9,51 | 1,21M |
| 2026-09-11 | $9,75 | +1,14 % | $9,82 | $9,95 | $9,67 | 918,50K |
| 2026-09-10 | $9,64 | -2,03 % | $9,99 | $9,99 | $9,55 | 1,13M |
| 2026-09-09 | $9,84 | -3,81 % | $10,07 | $10,19 | $9,78 | 1,09M |
| 2026-09-08 | $10,23 | -2,11 % | $10,41 | $10,60 | $10,13 | 899,30K |
| 2026-09-04 | $10,45 | +1,75 % | $10,27 | $10,53 | $10,19 | 651,30K |
| 2026-09-03 | $10,27 | +0,20 % | $10,37 | $10,51 | $10,09 | 619,40K |
| 2026-09-02 | $10,25 | +0,99 % | $10,20 | $10,48 | $10,14 | 864,40K |
| 2026-09-01 | $10,15 | -1,74 % | $10,25 | $10,35 | $9,96 | 1,33M |
| 2026-08-31 | $10,33 | -2,27 % | $10,58 | $10,58 | $10,26 | 1,28M |
| 2026-08-28 | $10,57 | +0,38 % | $10,62 | $10,82 | $10,56 | 811,30K |
| 2026-08-27 | $10,53 | -2,86 % | $10,67 | $10,74 | $10,49 | 1,49M |
| 2026-08-26 | $10,84 | +1,12 % | $10,82 | $10,89 | $10,63 | 883,30K |
| 2026-08-25 | $10,72 | -1,83 % | $10,87 | $10,91 | $10,52 | 1,15M |
| 2026-08-24 | $10,92 | +1,58 % | $10,86 | $10,97 | $10,72 | 1,48M |
| 2026-08-21 | $10,75 | +2,67 % | $10,57 | $10,81 | $10,57 | 1,31M |
| 2026-08-20 | $10,47 | -7,35 % | $11,02 | $11,12 | $10,43 | 1,43M |
| 2026-08-19 | $11,30 | +7,31 % | $10,68 | $11,31 | $10,65 | 3,19M |
| 2026-08-18 | $10,53 | -0,28 % | $10,49 | $10,74 | $10,44 | 2,11M |
| 2026-08-17 | $10,56 | -0,94 % | $10,49 | $10,63 | $10,35 | 3,38M |
| 2026-08-14 | $10,66 | -1,57 % | $10,89 | $10,98 | $10,49 | 2,37M |
| 2026-08-13 | $10,83 | +1,12 % | $10,72 | $11,18 | $10,68 | 4,03M |
| 2026-08-12 | $10,71 | -9,24 % | $10,99 | $11,33 | $10,48 | 10,17M |
| 2026-08-11 | $11,80 | -3,99 % | $12,17 | $12,17 | $11,63 | 1,42M |
| 2026-08-10 | $12,29 | +0,57 % | $11,99 | $12,41 | $11,73 | 1,75M |
| 2026-08-07 | $12,22 | +12,01 % | $11,40 | $12,69 | $10,87 | 2,95M |
| 2026-08-06 | $10,91 | +0,09 % | $10,71 | $11,03 | $10,50 | 2,50M |
| 2026-08-05 | $10,90 | +1,58 % | $10,53 | $11,09 | $10,53 | 1,08M |
| 2026-08-04 | $10,73 | +0,94 % | $10,74 | $10,85 | $10,60 | 1,13M |
| 2026-08-03 | $10,63 | +3,61 % | $10,31 | $10,71 | $10,31 | 678,30K |
| 2026-07-31 | $10,26 | -0,77 % | $10,46 | $10,48 | $10,13 | 617,70K |
| 2026-07-30 | $10,34 | +3,92 % | $9,91 | $10,46 | $9,82 | 1,01M |
| 2026-07-29 | $9,95 | -2,93 % | $10,14 | $10,17 | $9,84 | 602,00K |
| 2026-07-28 | $10,25 | +6,33 % | $9,77 | $10,28 | $9,60 | 955,90K |
| 2026-07-27 | $9,64 | +5,82 % | $9,05 | $9,66 | $9,05 | 785,50K |
| 2026-07-24 | $9,11 | +1,00 % | $9,03 | $9,24 | $8,93 | 768,80K |
| 2026-07-23 | $9,02 | -5,65 % | $9,36 | $9,36 | $8,76 | 866,60K |
| 2026-07-22 | $9,56 | -0,21 % | $9,66 | $9,95 | $9,50 | 448,70K |
| 2026-07-21 | $9,58 | -1,84 % | $9,94 | $9,94 | $9,46 | 555,60K |
| 2026-07-20 | $9,76 | -1,81 % | $10,04 | $10,04 | $9,71 | 378,70K |
| 2026-07-17 | $9,94 | -0,50 % | $10,14 | $10,16 | $9,82 | 543,70K |
| 2026-07-16 | $9,99 | +2,36 % | $9,73 | $10,02 | $9,68 | 979,80K |
| 2026-07-15 | $9,76 | +0,72 % | $9,70 | $10,17 | $9,70 | 1,02M |
| 2026-07-14 | $9,69 | +0,10 % | $10,05 | $10,05 | $9,35 | 1,38M |
| 2026-07-13 | $9,68 | -0,92 % | $9,96 | $10,16 | $9,67 | 1,08M |
| 2026-07-10 | $9,77 | +1,77 % | $9,62 | $9,87 | $9,58 | 592,50K |
| 2026-07-09 | $9,60 | +1,27 % | $9,50 | $9,63 | $9,40 | 364,30K |
| 2026-07-08 | $9,48 | -1,56 % | $9,53 | $9,53 | $9,27 | 448,60K |
| 2026-07-07 | $9,63 | -1,63 % | $9,78 | $9,89 | $9,52 | 548,50K |
| 2026-07-06 | $9,79 | -1,81 % | $9,93 | $9,96 | $9,66 | 631,30K |
| 2026-07-02 | $9,97 | -0,40 % | $10,20 | $10,20 | $9,81 | 443,40K |
| 2026-07-01 | $10,01 | -0,79 % | $10,02 | $10,22 | $9,90 | 517,20K |
| 2026-06-30 | $10,09 | +2,54 % | $9,85 | $10,09 | $9,73 | 646,00K |
| 2026-06-29 | $9,84 | -3,15 % | $10,06 | $10,11 | $9,68 | 1,02M |
| 2026-06-26 | $10,16 | -2,40 % | $10,36 | $10,50 | $10,05 | 1,16M |
| 2026-06-25 | $10,41 | +1,76 % | $10,14 | $10,55 | $10,14 | 1,66M |
| 2026-06-24 | $10,23 | +5,36 % | $9,79 | $10,35 | $9,79 | 753,40K |
| 2026-06-23 | $9,71 | +0,73 % | $9,51 | $9,82 | $9,51 | 874,40K |
| 2026-06-22 | $9,64 | -5,02 % | $9,92 | $10,24 | $9,61 | 886,00K |
| 2026-06-18 | $10,15 | +5,07 % | $9,86 | $10,23 | $9,86 | 1,50M |
| 2026-06-17 | $9,66 | -0,72 % | $9,85 | $10,00 | $9,58 | 794,90K |
| 2026-06-16 | $9,73 | -4,04 % | $10,16 | $10,25 | $9,68 | 557,60K |
| 2026-06-15 | $10,14 | +1,50 % | $10,14 | $10,31 | $9,91 | 899,60K |
| 2026-06-12 | $9,99 | +0,20 % | $9,97 | $10,15 | $9,95 | 509,90K |
| 2026-06-11 | $9,97 | +4,73 % | $9,65 | $10,06 | $9,48 | 705,90K |
| 2026-06-10 | $9,52 | +1,38 % | $9,31 | $9,65 | $9,22 | 675,20K |
| 2026-06-09 | $9,39 | +3,41 % | $9,22 | $9,63 | $9,20 | 768,30K |
| 2026-06-08 | $9,08 | +1,00 % | $8,93 | $9,35 | $8,81 | 670,80K |
| 2026-06-05 | $8,99 | -1,64 % | $9,12 | $9,20 | $8,99 | 772,60K |
| 2026-06-04 | $9,14 | -3,59 % | $9,64 | $9,64 | $8,92 | 981,60K |
| 2026-06-03 | $9,48 | +6,52 % | $8,75 | $9,60 | $8,74 | 2,05M |
| 2026-06-02 | $8,90 | -1,33 % | $9,04 | $9,08 | $8,79 | 1,38M |
| 2026-06-01 | $9,02 | +0,78 % | $8,87 | $9,02 | $8,67 | 1,00M |
| 2026-05-29 | $8,95 | -0,67 % | $8,87 | $9,01 | $8,73 | 1,10M |
| 2026-05-28 | $9,01 | +6,25 % | $8,56 | $9,03 | $8,51 | 1,09M |
| 2026-05-27 | $8,48 | +2,17 % | $8,33 | $8,87 | $8,33 | 1,09M |
| 2026-05-26 | $8,30 | +1,22 % | $8,34 | $8,44 | $8,24 | 1,03M |