SVB

SVBT
🏛️ Vereinigte Staaten →
47.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 46.75 46.75 46.75 46.75 0.0M
2022-12-28 46.75 46.75 46.75 46.75 0.0M
2022-12-14 47.00 47.00 46.87 46.87 0.0M
2022-12-12 47.00 47.00 47.00 47.00 0.0M
2022-12-08 47.00 47.00 47.00 47.00 0.0M
2022-12-07 47.00 47.00 46.98 46.98 0.0M
2022-12-06 47.00 47.00 47.00 47.00 0.0M
2022-12-05 46.93 47.00 46.93 47.00 0.0M
2022-12-02 47.00 47.00 46.55 46.55 0.0M
2022-12-01 47.00 47.00 46.30 47.00 0.0M
2022-11-30 46.60 46.60 46.60 46.60 0.0M
2022-11-22 46.55 46.55 46.55 46.55 0.0M
2022-11-21 48.20 48.20 48.20 48.20 0.0M
2022-11-18 46.55 46.55 46.55 46.55 0.0M
2022-11-17 46.75 46.75 46.55 46.55 0.0M
2022-11-14 46.55 46.55 46.55 46.55 0.0M
2022-11-10 46.95 46.95 46.55 46.55 0.0M
2022-11-09 47.00 47.45 47.00 47.45 0.0M
2022-11-07 46.75 46.75 46.50 46.50 0.0M
2022-10-20 46.00 46.62 46.00 46.54 0.0M
2022-10-13 46.31 46.31 45.95 45.95 0.0M
2022-10-12 46.61 46.61 46.50 46.50 0.0M
2022-10-11 46.62 46.82 46.60 46.60 0.0M
2022-10-04 46.62 46.62 46.62 46.62 0.0M
2022-09-28 47.25 47.25 46.60 46.60 0.0M
2022-09-20 47.30 47.30 47.30 47.30 0.0M
2022-09-16 47.96 47.96 47.85 47.85 0.0M
2022-09-13 47.96 47.96 47.96 47.96 0.0M
2022-08-25 48.05 48.05 48.05 48.05 0.0M
2022-08-19 48.25 48.35 47.91 48.21 0.0M
2022-08-16 48.25 48.25 48.25 48.25 0.0M
2022-08-15 48.20 48.25 48.20 48.25 0.0M
2022-08-12 48.25 48.25 48.25 48.25 0.0M
2022-08-05 48.25 48.25 48.25 48.25 0.0M
2022-08-04 48.25 48.25 48.25 48.25 0.0M
2022-08-03 48.30 48.30 48.25 48.25 0.0M
2022-08-02 48.40 48.40 48.30 48.30 0.0M
2022-08-01 48.40 48.40 48.36 48.40 0.0M
2022-07-28 48.40 48.40 48.40 48.40 0.0M
2022-07-25 48.40 48.40 48.40 48.40 0.0M
2022-07-22 48.40 48.40 48.36 48.36 0.0M
2022-07-21 48.36 48.36 48.36 48.36 0.0M
2022-07-19 48.36 48.36 48.36 48.36 0.0M
2022-07-13 48.50 48.50 48.50 48.50 0.0M
2022-07-12 48.50 48.50 48.50 48.50 0.0M
2022-07-11 48.31 48.50 48.31 48.50 0.0M
2022-07-08 48.31 48.31 48.31 48.31 0.0M
2022-07-06 48.30 48.30 48.17 48.17 0.0M
2022-06-29 48.50 48.50 48.35 48.35 0.0M
2022-06-23 48.50 48.50 48.50 48.50 0.0M
2022-06-21 48.30 48.30 48.30 48.30 0.0M
2022-06-17 48.17 48.25 48.17 48.25 0.0M
2022-06-16 48.50 48.50 48.30 48.30 0.0M
2022-06-15 48.35 48.50 48.30 48.30 0.0M
2022-06-14 48.55 48.55 48.55 48.55 0.0M
2022-06-13 48.75 48.75 48.75 48.75 0.0M
2022-06-06 48.50 48.50 48.50 48.50 0.0M
2022-06-02 48.40 48.40 48.40 48.40 0.0M
2022-06-01 48.60 48.60 48.60 48.60 0.0M
2022-05-25 49.05 49.05 49.05 49.05 0.0M
2022-05-24 50.25 50.25 49.50 49.50 0.0M
2022-05-20 50.50 50.50 50.25 50.25 0.0M
2022-05-18 50.25 50.25 50.25 50.25 0.0M
2022-05-16 51.30 51.30 51.00 51.00 0.0M
2022-05-12 51.80 51.80 51.30 51.30 0.0M
2022-04-29 51.75 51.75 51.75 51.75 0.0M
2022-04-28 51.75 51.75 51.75 51.75 0.0M
2022-04-27 51.80 51.80 51.80 51.80 0.0M
2022-04-26 51.75 51.75 51.75 51.75 0.0M
2022-04-19 51.75 51.75 51.75 51.75 0.0M
2022-04-11 51.80 51.80 51.80 51.80 0.0M
2022-04-07 51.80 51.80 51.70 51.70 0.0M
2022-04-06 51.70 51.70 51.70 51.70 0.0M
2022-03-31 51.75 51.75 51.75 51.75 0.0M
2022-03-23 51.85 51.85 51.80 51.80 0.0M
2022-03-18 51.90 51.90 51.90 51.90 0.0M
2022-03-17 51.90 51.90 51.90 51.90 0.0M
2022-03-10 51.80 51.80 51.80 51.80 0.0M
2022-03-04 51.55 51.55 51.55 51.55 0.0M
2022-02-24 51.25 51.25 51.25 51.25 0.0M
2022-02-23 51.38 52.25 51.38 51.50 0.0M
2022-02-14 50.65 50.65 50.65 50.65 0.0M
2022-02-11 50.62 50.62 50.62 50.62 0.0M
2022-01-20 50.30 50.30 50.30 50.30 0.0M
2022-01-19 50.25 50.25 50.25 50.25 0.0M
2022-01-13 50.15 50.15 50.15 50.15 0.0M
2022-01-11 51.25 51.25 51.25 51.25 0.0M
2022-01-06 49.87 49.87 49.87 49.87 0.0M
2022-01-04 49.80 49.80 49.80 49.80 0.0M
2022-01-03 49.74 49.74 49.74 49.74 0.0M