24,036$
-1,21%
Echtzeit-Aktienkurs Seaport Entertainment Group Inc
Bid:
Ask:
Aktienkurse zur Seaport Entertainment Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 22,63 | 22,87 | 22,34 | 22,77 | 0,35% | 22.766,00 |
| 27.04.2026 | 22,48 | 22,95 | 22,35 | 22,69 | -0,09% | 41.234,00 |
| 24.04.2026 | 22,20 | 23,21 | 21,98 | 22,71 | 1,98% | 26.562,00 |
| 23.04.2026 | 22,38 | 22,54 | 22,04 | 22,27 | 0,13% | 23.010,00 |
| 22.04.2026 | 22,24 | 22,61 | 21,96 | 22,24 | -0,04% | 81.725,00 |
| 21.04.2026 | 22,51 | 22,74 | 22,07 | 22,25 | -1,85% | 49.900,00 |
| 20.04.2026 | 22,45 | 23,05 | 22,45 | 22,67 | -0,18% | 48.681,00 |
| 17.04.2026 | 22,84 | 23,23 | 22,69 | 22,71 | 1,20% | 43.673,00 |
| 16.04.2026 | 22,42 | 22,94 | 22,34 | 22,44 | -0,04% | 41.733,00 |
| 15.04.2026 | 22,50 | 22,88 | 22,40 | 22,45 | -1,01% | 33.699,00 |
| 14.04.2026 | 22,66 | 22,81 | 22,23 | 22,68 | 2,12% | 43.417,00 |
| 13.04.2026 | 22,54 | 22,54 | 21,98 | 22,21 | -1,68% | 54.561,00 |
| 10.04.2026 | 22,23 | 22,81 | 22,06 | 22,59 | 2,45% | 78.089,00 |
| 09.04.2026 | 22,00 | 22,35 | 21,94 | 22,05 | -0,68% | 59.897,00 |
| 08.04.2026 | 22,00 | 22,56 | 22,00 | 22,20 | 1,74% | 45.128,00 |
| 07.04.2026 | 21,87 | 22,08 | 21,66 | 21,82 | -0,82% | 45.173,00 |
| 06.04.2026 | 22,00 | 22,33 | 21,97 | 22,00 | -0,09% | 36.221,00 |
| 02.04.2026 | 21,46 | 22,08 | 21,29 | 22,02 | 2,61% | 24.756,00 |
| 01.04.2026 | 21,52 | 22,06 | 21,39 | 21,46 | -0,09% | 31.708,00 |
| 31.03.2026 | 21,22 | 21,87 | 21,22 | 21,48 | 2,43% | 54.307,00 |
| 30.03.2026 | 21,15 | 21,24 | 20,74 | 20,97 | 0,53% | 45.684,00 |
| 27.03.2026 | 20,81 | 20,98 | 20,59 | 20,86 | -0,33% | 85.853,00 |
| 26.03.2026 | 20,72 | 21,24 | 20,63 | 20,93 | 0,29% | 46.433,00 |
| 25.03.2026 | 20,89 | 20,91 | 20,62 | 20,87 | 1,76% | 29.748,00 |
| 24.03.2026 | 20,85 | 21,01 | 20,30 | 20,51 | -1,91% | 131.022,00 |
| 23.03.2026 | 20,89 | 21,29 | 20,66 | 20,91 | 1,55% | 67.499,00 |
| 20.03.2026 | 21,38 | 21,55 | 20,51 | 20,59 | -4,32% | 86.814,00 |
| 19.03.2026 | 21,20 | 21,82 | 21,09 | 21,52 | 0,14% | 71.785,00 |
| 18.03.2026 | 22,21 | 22,21 | 21,43 | 21,49 | -2,45% | 43.092,00 |
| 17.03.2026 | 21,69 | 22,62 | 21,54 | 22,03 | 2,27% | 63.752,00 |
| 16.03.2026 | 21,58 | 21,91 | 21,42 | 21,54 | 1,22% | 38.944,00 |
| 13.03.2026 | 21,73 | 21,73 | 21,00 | 21,28 | -0,33% | 61.602,00 |
| 12.03.2026 | 21,71 | 21,71 | 20,98 | 21,35 | -1,02% | 60.979,00 |
| 11.03.2026 | 21,19 | 21,67 | 21,19 | 21,57 | -0,60% | 77.191,00 |
| 10.03.2026 | 21,97 | 22,27 | 21,41 | 21,70 | -1,54% | 88.632,00 |
| 09.03.2026 | 21,25 | 22,07 | 20,60 | 22,04 | 1,85% | 83.384,00 |
| 06.03.2026 | 22,78 | 22,98 | 21,52 | 21,64 | -6,04% | 122.817,00 |
| 05.03.2026 | 23,23 | 24,50 | 22,82 | 23,03 | -1,45% | 127.774,00 |
| 04.03.2026 | 23,11 | 23,86 | 23,02 | 23,37 | 1,39% | 90.853,00 |
| 03.03.2026 | 22,60 | 23,41 | 22,10 | 23,05 | -0,13% | 59.939,00 |
| 02.03.2026 | 22,89 | 23,63 | 22,89 | 23,08 | -1,20% | 84.242,00 |
| 27.02.2026 | 23,21 | 23,58 | 22,97 | 23,36 | -0,55% | 85.199,00 |
| 26.02.2026 | 22,93 | 23,64 | 22,69 | 23,49 | 2,80% | 78.242,00 |
| 25.02.2026 | 22,46 | 23,23 | 22,36 | 22,85 | 3,30% | 118.369,00 |
| 24.02.2026 | 22,00 | 24,26 | 21,74 | 22,12 | 7,07% | 146.429,00 |
| 23.02.2026 | 20,44 | 20,96 | 20,20 | 20,66 | 0,68% | 75.735,00 |
| 20.02.2026 | 20,37 | 20,65 | 20,35 | 20,52 | -0,39% | 18.824,00 |
| 19.02.2026 | 20,21 | 20,64 | 20,10 | 20,60 | 1,08% | 59.372,00 |
| 18.02.2026 | 20,22 | 21,00 | 20,22 | 20,38 | 0,54% | 42.346,00 |
| 17.02.2026 | 20,74 | 20,74 | 19,94 | 20,27 | -0,05% | 54.731,00 |
| 13.02.2026 | 20,50 | 20,75 | 19,78 | 20,28 | -0,20% | 64.691,00 |
| 12.02.2026 | 20,60 | 21,02 | 19,95 | 20,32 | -0,73% | 100.137,00 |
| 11.02.2026 | 21,51 | 21,51 | 20,37 | 20,47 | -3,90% | 103.252,00 |
| 10.02.2026 | 20,64 | 21,53 | 19,98 | 21,30 | 3,90% | 114.386,00 |
| 09.02.2026 | 19,94 | 20,55 | 19,11 | 20,50 | 2,81% | 160.368,00 |
| 06.02.2026 | 18,36 | 20,12 | 17,74 | 19,94 | 9,38% | 635.203,00 |
| 05.02.2026 | 19,33 | 19,79 | 18,06 | 18,23 | -5,64% | 89.242,00 |
| 04.02.2026 | 19,44 | 19,78 | 18,68 | 19,32 | -0,26% | 170.440,00 |
| 03.02.2026 | 19,18 | 19,45 | 18,96 | 19,37 | 0,62% | 134.823,00 |
| 02.02.2026 | 18,81 | 19,56 | 18,71 | 19,25 | 1,91% | 78.571,00 |
| 30.01.2026 | 19,04 | 19,24 | 18,68 | 18,89 | -1,87% | 118.082,00 |
| 29.01.2026 | 19,34 | 19,95 | 19,06 | 19,25 | -0,36% | 51.629,00 |
| 28.01.2026 | 19,90 | 20,36 | 19,26 | 19,32 | -3,16% | 82.035,00 |
| 27.01.2026 | 20,75 | 20,75 | 19,92 | 19,95 | -4,32% | 68.729,00 |
| 26.01.2026 | 20,54 | 21,43 | 20,54 | 20,85 | 1,07% | 113.989,00 |
| 23.01.2026 | 21,04 | 21,05 | 20,63 | 20,63 | -1,81% | 41.363,00 |
| 22.01.2026 | 21,06 | 21,56 | 20,96 | 21,01 | 0,10% | 46.430,00 |
| 21.01.2026 | 20,43 | 21,01 | 20,43 | 20,99 | 2,39% | 57.379,00 |
| 20.01.2026 | 20,65 | 21,14 | 20,32 | 20,50 | -1,44% | 93.144,00 |
| 16.01.2026 | 20,79 | 21,12 | 20,61 | 20,80 | -0,24% | 75.670,00 |
| 15.01.2026 | 20,79 | 20,93 | 20,59 | 20,85 | 0,10% | 52.868,00 |
| 14.01.2026 | 20,47 | 20,92 | 20,28 | 20,83 | 1,56% | 85.175,00 |
| 13.01.2026 | 20,50 | 20,63 | 20,33 | 20,51 | 0,64% | 133.641,00 |
| 12.01.2026 | 20,00 | 20,59 | 20,00 | 20,38 | 1,19% | 87.672,00 |
| 09.01.2026 | 20,30 | 20,46 | 19,93 | 20,14 | -0,74% | 33.237,00 |
| 08.01.2026 | 19,96 | 20,58 | 19,93 | 20,29 | 0,90% | 38.273,00 |
| 07.01.2026 | 20,09 | 20,18 | 19,77 | 20,11 | -0,25% | 66.661,00 |
| 06.01.2026 | 19,72 | 20,32 | 19,70 | 20,16 | 2,08% | 72.085,00 |
| 05.01.2026 | 19,66 | 19,88 | 19,66 | 19,75 | 0,46% | 47.046,00 |
| 02.01.2026 | 19,80 | 19,92 | 19,61 | 19,66 | -0,56% | 83.664,00 |
| 31.12.2025 | 19,98 | 20,07 | 19,69 | 19,77 | -0,60% | 95.364,00 |
| 30.12.2025 | 19,71 | 20,11 | 19,71 | 19,89 | 0,76% | 77.271,00 |