24,170$
0,12%
Echtzeit-Aktienkurs Seaport Entertainment Group Inc
Bid:
Ask:
Aktienkurse zur Seaport Entertainment Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 24,12 | 24,56 | 23,74 | 24,20 | 0,25% | 57.187,00 |
| 18.09.2026 | 24,99 | 24,99 | 24,07 | 24,14 | -1,59% | 108.022,00 |
| 17.09.2026 | 24,86 | 25,51 | 24,39 | 24,53 | -0,24% | 94.377,00 |
| 16.09.2026 | 24,82 | 25,30 | 24,22 | 24,59 | -0,81% | 93.487,00 |
| 15.09.2026 | 25,16 | 25,24 | 24,78 | 24,79 | -2,21% | 75.799,00 |
| 14.09.2026 | 25,59 | 25,66 | 25,11 | 25,35 | -0,35% | 59.148,00 |
| 11.09.2026 | 26,16 | 26,17 | 25,33 | 25,44 | -1,59% | 41.545,00 |
| 10.09.2026 | 26,10 | 26,10 | 25,73 | 25,85 | -0,54% | 50.334,00 |
| 09.09.2026 | 26,27 | 26,60 | 25,96 | 25,99 | -0,57% | 40.892,00 |
| 08.09.2026 | 27,00 | 27,00 | 25,93 | 26,14 | -0,46% | 35.174,00 |
| 04.09.2026 | 26,05 | 26,44 | 26,05 | 26,26 | 0,65% | 43.277,00 |
| 03.09.2026 | 26,76 | 26,76 | 26,04 | 26,09 | -0,91% | 34.257,00 |
| 02.09.2026 | 26,49 | 26,72 | 26,28 | 26,33 | 1,07% | 30.032,00 |
| 01.09.2026 | 25,85 | 26,38 | 25,85 | 26,05 | -0,91% | 44.252,00 |
| 31.08.2026 | 26,50 | 26,80 | 26,25 | 26,29 | -1,87% | 72.440,00 |
| 28.08.2026 | 26,87 | 27,17 | 26,33 | 26,79 | -0,89% | 41.603,00 |
| 27.08.2026 | 26,93 | 27,41 | 26,93 | 27,03 | 0,04% | 39.120,00 |
| 26.08.2026 | 27,12 | 27,46 | 26,88 | 27,02 | -1,42% | 51.747,00 |
| 25.08.2026 | 27,50 | 27,57 | 27,03 | 27,41 | 0,99% | 54.866,00 |
| 24.08.2026 | 27,14 | 27,41 | 26,96 | 27,14 | 1,00% | 68.226,00 |
| 21.08.2026 | 27,27 | 27,88 | 26,74 | 26,87 | -0,89% | 69.501,00 |
| 20.08.2026 | 27,04 | 28,06 | 26,11 | 27,11 | 0,71% | 72.607,00 |
| 19.08.2026 | 26,68 | 27,11 | 26,32 | 26,92 | 1,01% | 66.659,00 |
| 18.08.2026 | 27,09 | 27,28 | 26,41 | 26,65 | -2,42% | 79.525,00 |
| 17.08.2026 | 27,42 | 27,80 | 27,03 | 27,31 | -1,44% | 85.574,00 |
| 14.08.2026 | 28,50 | 28,60 | 27,50 | 27,71 | -3,11% | 90.933,00 |
| 13.08.2026 | 29,13 | 29,49 | 28,22 | 28,60 | -1,82% | 101.742,00 |
| 12.08.2026 | 29,23 | 29,61 | 28,65 | 29,13 | -0,34% | 94.265,00 |
| 11.08.2026 | 28,85 | 29,30 | 28,79 | 29,23 | 1,21% | 96.551,00 |
| 10.08.2026 | 28,25 | 28,94 | 27,54 | 28,88 | 2,23% | 128.824,00 |
| 07.08.2026 | 27,74 | 29,19 | 26,97 | 28,25 | 4,59% | 159.167,00 |
| 06.08.2026 | 27,01 | 27,62 | 26,31 | 27,01 | 0,48% | 103.423,00 |
| 05.08.2026 | 26,57 | 27,12 | 26,27 | 26,88 | 1,17% | 93.180,00 |
| 04.08.2026 | 26,17 | 26,74 | 25,59 | 26,57 | 1,96% | 108.088,00 |
| 03.08.2026 | 26,23 | 26,61 | 25,96 | 26,06 | -0,65% | 62.091,00 |
| 31.07.2026 | 25,90 | 26,37 | 25,70 | 26,23 | -0,42% | 83.907,00 |
| 30.07.2026 | 26,36 | 26,46 | 26,17 | 26,34 | -0,08% | 50.693,00 |
| 29.07.2026 | 26,37 | 26,59 | 26,05 | 26,36 | -0,04% | 32.193,00 |
| 28.07.2026 | 26,27 | 26,47 | 26,11 | 26,37 | 0,38% | 38.107,00 |
| 27.07.2026 | 26,18 | 26,59 | 26,18 | 26,27 | 0,88% | 41.527,00 |
| 24.07.2026 | 26,19 | 26,46 | 25,95 | 26,04 | -0,08% | 34.640,00 |
| 23.07.2026 | 25,52 | 26,06 | 25,52 | 26,06 | 0,62% | 41.382,00 |
| 22.07.2026 | 25,99 | 26,21 | 25,81 | 25,90 | -1,48% | 39.226,00 |
| 21.07.2026 | 26,00 | 26,49 | 25,97 | 26,29 | 1,04% | 73.196,00 |
| 20.07.2026 | 26,81 | 26,92 | 26,00 | 26,02 | -1,74% | 49.736,00 |
| 17.07.2026 | 26,53 | 26,89 | 26,23 | 26,48 | -0,79% | 58.547,00 |
| 16.07.2026 | 26,50 | 26,75 | 26,23 | 26,69 | 0,79% | 33.404,00 |
| 15.07.2026 | 26,34 | 26,54 | 26,08 | 26,48 | 1,38% | 27.430,00 |
| 14.07.2026 | 25,98 | 26,26 | 25,81 | 26,12 | 1,95% | 36.130,00 |
| 13.07.2026 | 25,81 | 26,30 | 25,55 | 25,62 | 0,08% | 68.230,00 |
| 10.07.2026 | 25,97 | 25,97 | 25,38 | 25,60 | -0,81% | 24.077,00 |
| 09.07.2026 | 25,93 | 26,16 | 25,72 | 25,81 | -0,81% | 31.927,00 |
| 08.07.2026 | 26,37 | 26,42 | 25,81 | 26,02 | -1,70% | 45.305,00 |
| 07.07.2026 | 26,50 | 26,80 | 26,26 | 26,47 | -1,08% | 49.957,00 |
| 06.07.2026 | 27,18 | 27,18 | 26,26 | 26,76 | -1,33% | 89.580,00 |
| 02.07.2026 | 26,90 | 27,42 | 26,82 | 27,12 | 1,92% | 98.254,00 |
| 01.07.2026 | 26,60 | 27,37 | 26,44 | 26,61 | 0,04% | 46.402,00 |
| 30.06.2026 | 27,12 | 27,12 | 26,50 | 26,60 | -2,06% | 49.307,00 |
| 29.06.2026 | 27,24 | 27,29 | 26,12 | 27,16 | 0,33% | 68.835,00 |
| 26.06.2026 | 26,47 | 27,26 | 26,47 | 27,07 | 2,73% | 176.948,00 |
| 25.06.2026 | 26,98 | 26,98 | 26,20 | 26,35 | -2,48% | 53.840,00 |
| 24.06.2026 | 25,95 | 27,09 | 25,86 | 27,02 | 5,38% | 69.860,00 |
| 23.06.2026 | 25,39 | 25,86 | 25,30 | 25,64 | 0,59% | 29.395,00 |
| 22.06.2026 | 24,88 | 25,76 | 24,24 | 25,49 | 2,74% | 80.789,00 |
| 18.06.2026 | 24,51 | 24,90 | 24,14 | 24,81 | 2,27% | 56.770,00 |
| 17.06.2026 | 25,00 | 25,00 | 23,96 | 24,26 | -2,77% | 55.182,00 |
| 16.06.2026 | 24,32 | 24,98 | 24,25 | 24,95 | 2,89% | 65.256,00 |
| 15.06.2026 | 24,51 | 24,68 | 23,72 | 24,25 | -1,70% | 44.308,00 |
| 12.06.2026 | 24,07 | 24,84 | 24,07 | 24,67 | 1,77% | 35.412,00 |
| 11.06.2026 | 24,41 | 24,55 | 23,90 | 24,24 | 0,50% | 24.088,00 |
| 10.06.2026 | 24,11 | 24,55 | 23,91 | 24,12 | 0,17% | 41.148,00 |
| 09.06.2026 | 23,99 | 24,70 | 23,71 | 24,08 | 1,26% | 36.618,00 |
| 08.06.2026 | 24,05 | 24,18 | 23,65 | 23,78 | -0,67% | 40.924,00 |
| 05.06.2026 | 23,65 | 24,85 | 23,32 | 23,94 | 0,13% | 67.926,00 |
| 04.06.2026 | 23,65 | 24,38 | 23,52 | 23,91 | 1,31% | 33.166,00 |
| 03.06.2026 | 23,95 | 24,51 | 23,52 | 23,60 | -2,80% | 57.421,00 |
| 02.06.2026 | 24,42 | 25,88 | 23,52 | 24,28 | -1,10% | 69.827,00 |
| 01.06.2026 | 24,94 | 25,23 | 24,32 | 24,55 | -2,77% | 93.907,00 |
| 29.05.2026 | 24,41 | 25,54 | 24,33 | 25,25 | 3,06% | 482.869,00 |
| 28.05.2026 | 23,80 | 24,76 | 23,80 | 24,50 | 2,55% | 63.697,00 |
| 27.05.2026 | 23,69 | 24,50 | 23,69 | 23,89 | 0,76% | 51.650,00 |
| 26.05.2026 | 24,30 | 24,61 | 23,51 | 23,71 | -1,21% | 58.409,00 |
| 22.05.2026 | 24,31 | 24,87 | 23,88 | 24,00 | -1,36% | 52.222,00 |
| 21.05.2026 | 23,95 | 24,35 | 23,64 | 24,33 | 1,63% | 52.748,00 |
| 20.05.2026 | 23,65 | 24,35 | 23,50 | 23,94 | 2,26% | 76.517,00 |
| 19.05.2026 | 23,00 | 23,55 | 22,78 | 23,41 | 1,12% | 65.163,00 |
| 18.05.2026 | 22,77 | 23,43 | 22,77 | 23,15 | 1,67% | 53.492,00 |
| 15.05.2026 | 22,86 | 23,22 | 22,57 | 22,77 | -1,60% | 57.932,00 |
| 14.05.2026 | 23,28 | 23,58 | 22,78 | 23,14 | -0,60% | 59.925,00 |
| 13.05.2026 | 21,89 | 23,52 | 21,80 | 23,28 | 5,63% | 125.309,00 |
| 12.05.2026 | 21,66 | 22,28 | 21,51 | 22,04 | 0,36% | 88.019,00 |
| 11.05.2026 | 22,34 | 22,65 | 21,80 | 21,96 | -1,17% | 72.333,00 |
| 08.05.2026 | 22,19 | 22,47 | 21,81 | 22,22 | -0,09% | 47.240,00 |
| 07.05.2026 | 23,02 | 23,74 | 22,14 | 22,24 | -2,88% | 69.756,00 |
| 06.05.2026 | 22,69 | 23,18 | 22,24 | 22,90 | 2,05% | 32.076,00 |
| 05.05.2026 | 22,73 | 23,48 | 22,40 | 22,44 | -0,22% | 25.442,00 |
| 04.05.2026 | 22,29 | 22,97 | 22,29 | 22,49 | 0,90% | 43.402,00 |
| 01.05.2026 | 22,45 | 22,60 | 22,12 | 22,29 | 0,00% | 15.699,00 |
| 30.04.2026 | 22,31 | 22,60 | 22,10 | 22,29 | -0,13% | 63.523,00 |
| 29.04.2026 | 23,02 | 23,02 | 22,13 | 22,32 | -1,98% | 40.867,00 |