5.051,662$
0,51%
Echtzeit-Aktienkurs Seaboard Corp.
Bid:
Ask:
Aktienkurse zur Seaboard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 5.062,00 | 5.123,66 | 4.994,16 | 5.025,99 | 0,58% | 14.553,00 |
| 12.03.2026 | 4.950,00 | 5.048,00 | 4.880,00 | 4.996,81 | 0,97% | 25.716,00 |
| 11.03.2026 | 5.040,00 | 5.120,00 | 4.886,64 | 4.949,04 | -0,54% | 24.598,00 |
| 10.03.2026 | 4.841,07 | 5.001,00 | 4.806,00 | 4.976,01 | 2,34% | 30.166,00 |
| 09.03.2026 | 4.967,71 | 5.075,00 | 4.575,00 | 4.862,36 | -3,06% | 34.864,00 |
| 06.03.2026 | 4.987,81 | 5.150,57 | 4.980,90 | 5.015,75 | -0,26% | 34.762,00 |
| 05.03.2026 | 5.003,14 | 5.092,69 | 4.915,00 | 5.028,83 | 0,23% | 25.895,00 |
| 04.03.2026 | 5.043,33 | 5.154,00 | 4.982,00 | 5.017,09 | -0,11% | 29.214,00 |
| 03.03.2026 | 5.146,15 | 5.185,00 | 4.938,00 | 5.022,69 | -3,08% | 24.302,00 |
| 02.03.2026 | 5.095,83 | 5.189,72 | 5.040,00 | 5.182,39 | 0,97% | 37.596,00 |
| 27.02.2026 | 4.971,15 | 5.145,00 | 4.945,00 | 5.132,70 | 2,93% | 23.148,00 |
| 26.02.2026 | 4.992,97 | 5.060,00 | 4.914,35 | 4.986,46 | -0,47% | 20.719,00 |
| 25.02.2026 | 5.005,00 | 5.036,17 | 4.916,48 | 5.010,00 | 0,44% | 13.148,00 |
| 24.02.2026 | 4.893,14 | 5.012,88 | 4.870,11 | 4.988,02 | 2,30% | 12.615,00 |
| 23.02.2026 | 4.941,07 | 5.027,83 | 4.868,06 | 4.875,78 | -1,16% | 19.032,00 |
| 20.02.2026 | 4.898,00 | 5.010,66 | 4.800,00 | 4.933,11 | 1,36% | 25.223,00 |
| 19.02.2026 | 4.917,63 | 4.950,00 | 4.828,00 | 4.866,75 | -1,07% | 23.537,00 |
| 18.02.2026 | 4.876,80 | 4.987,35 | 4.876,80 | 4.919,28 | 0,09% | 17.040,00 |
| 17.02.2026 | 5.466,00 | 5.500,00 | 4.790,00 | 4.915,02 | -8,54% | 36.565,00 |
| 13.02.2026 | 5.560,36 | 5.629,57 | 5.180,00 | 5.373,93 | -3,83% | 35.039,00 |
| 12.02.2026 | 5.550,00 | 5.654,00 | 5.450,01 | 5.587,66 | 0,34% | 13.618,00 |
| 11.02.2026 | 5.492,60 | 5.568,89 | 5.436,33 | 5.568,89 | 1,91% | 25.049,00 |
| 10.02.2026 | 5.474,87 | 5.570,00 | 5.321,52 | 5.464,70 | -0,52% | 23.364,00 |
| 09.02.2026 | 5.439,95 | 5.515,20 | 5.359,00 | 5.493,30 | 1,08% | 17.110,00 |
| 06.02.2026 | 5.469,00 | 5.559,08 | 5.402,40 | 5.434,73 | -0,63% | 29.418,00 |
| 05.02.2026 | 5.335,76 | 5.510,00 | 5.320,00 | 5.469,43 | 2,52% | 13.136,00 |
| 04.02.2026 | 5.331,04 | 5.433,00 | 5.309,53 | 5.335,00 | 0,46% | 14.403,00 |
| 03.02.2026 | 5.100,00 | 5.375,90 | 5.065,00 | 5.310,51 | 3,38% | 22.249,00 |
| 02.02.2026 | 5.081,15 | 5.242,00 | 5.047,50 | 5.136,99 | 1,08% | 16.167,00 |
| 30.01.2026 | 5.021,86 | 5.082,28 | 4.906,99 | 5.082,28 | 1,10% | 18.563,00 |
| 29.01.2026 | 4.933,33 | 5.058,43 | 4.880,00 | 5.027,23 | 1,82% | 17.697,00 |
| 28.01.2026 | 5.042,19 | 5.096,00 | 4.909,04 | 4.937,43 | -2,01% | 24.732,00 |
| 27.01.2026 | 4.916,53 | 5.048,00 | 4.855,83 | 5.038,71 | 2,42% | 24.407,00 |
| 26.01.2026 | 4.880,03 | 5.050,00 | 4.860,59 | 4.919,46 | 0,88% | 22.520,00 |
| 23.01.2026 | 4.840,00 | 4.886,14 | 4.750,41 | 4.876,67 | 0,90% | 21.406,00 |
| 22.01.2026 | 4.901,31 | 4.956,11 | 4.820,00 | 4.833,02 | -1,04% | 30.025,00 |
| 21.01.2026 | 4.780,36 | 4.927,56 | 4.777,00 | 4.884,04 | 2,60% | 19.028,00 |
| 20.01.2026 | 4.615,00 | 4.772,58 | 4.615,00 | 4.760,35 | 1,94% | 22.215,00 |
| 19.01.2026 | 4.664,54 | 4.669,55 | 4.642,47 | 4.669,55 | -0,55% | - |
| 16.01.2026 | 4.656,79 | 4.695,52 | 4.554,00 | 4.695,52 | 1,31% | 13.551,00 |
| 15.01.2026 | 4.727,84 | 4.752,60 | 4.632,10 | 4.635,00 | -1,36% | 12.424,00 |
| 14.01.2026 | 4.586,00 | 4.719,00 | 4.568,00 | 4.698,74 | 3,02% | 12.018,00 |
| 13.01.2026 | 4.440,00 | 4.576,46 | 4.390,00 | 4.561,00 | 3,10% | 13.503,00 |
| 12.01.2026 | 4.388,00 | 4.497,50 | 4.381,00 | 4.424,00 | 0,39% | 14.916,00 |
| 09.01.2026 | 4.379,62 | 4.544,08 | 4.366,82 | 4.406,64 | -1,22% | 16.661,00 |
| 08.01.2026 | 4.624,08 | 4.700,00 | 4.366,41 | 4.461,00 | -3,29% | 16.745,00 |
| 07.01.2026 | 4.590,00 | 4.645,50 | 4.475,00 | 4.612,84 | 0,88% | 13.761,00 |
| 06.01.2026 | 4.385,00 | 4.639,15 | 4.385,00 | 4.572,58 | 4,61% | 15.669,00 |
| 05.01.2026 | 4.434,00 | 4.474,98 | 4.290,40 | 4.371,02 | -1,18% | 18.855,00 |
| 02.01.2026 | 4.449,00 | 4.510,00 | 4.369,34 | 4.423,24 | -0,49% | 29.270,00 |
| 31.12.2025 | 4.449,50 | 4.545,00 | 4.410,00 | 4.444,82 | -0,54% | 19.520,00 |
| 30.12.2025 | 4.410,00 | 4.482,68 | 4.376,12 | 4.468,99 | 1,77% | 12.067,00 |
| 29.12.2025 | 4.418,24 | 4.418,24 | 4.337,00 | 4.391,47 | 0,51% | 10.692,00 |
| 26.12.2025 | 4.400,06 | 4.420,00 | 4.359,00 | 4.369,00 | -0,36% | 10.890,00 |
| 24.12.2025 | 4.280,00 | 4.445,00 | 4.238,97 | 4.385,00 | 2,43% | 9.881,00 |
| 23.12.2025 | 4.340,65 | 4.370,00 | 4.254,60 | 4.281,01 | -1,97% | 11.118,00 |
| 22.12.2025 | 4.445,00 | 4.470,00 | 4.355,00 | 4.367,15 | -1,60% | 10.911,00 |
| 19.12.2025 | 4.385,00 | 4.473,52 | 4.380,23 | 4.438,10 | -0,21% | 16.900,00 |
| 18.12.2025 | 4.325,00 | 4.469,00 | 4.318,83 | 4.447,37 | 2,65% | 10.193,00 |
| 17.12.2025 | 4.395,00 | 4.435,00 | 4.296,00 | 4.332,73 | -2,20% | 13.325,00 |
| 16.12.2025 | 4.500,00 | 4.525,00 | 4.430,00 | 4.430,00 | -1,44% | 13.152,00 |
| 15.12.2025 | 4.395,00 | 4.515,00 | 4.335,00 | 4.494,76 | 1,66% | 10.899,00 |
| 12.12.2025 | 4.460,00 | 4.481,00 | 4.399,00 | 4.421,46 | 0,17% | 10.526,00 |
| 11.12.2025 | 4.390,00 | 4.510,00 | 4.390,00 | 4.413,91 | 0,17% | 13.613,00 |
| 10.12.2025 | 4.340,00 | 4.539,99 | 4.316,00 | 4.406,35 | 0,48% | 16.991,00 |
| 09.12.2025 | 4.295,00 | 4.385,17 | 4.228,31 | 4.385,17 | 2,86% | 11.843,00 |
| 08.12.2025 | 4.333,62 | 4.400,00 | 4.263,25 | 4.263,25 | -3,13% | 19.288,00 |
| 05.12.2025 | 4.415,00 | 4.466,03 | 4.290,02 | 4.400,84 | 0,17% | 10.376,00 |
| 04.12.2025 | 4.510,00 | 4.579,00 | 4.392,00 | 4.393,32 | -3,19% | 9.801,00 |
| 03.12.2025 | 4.709,00 | 4.800,00 | 4.461,57 | 4.537,90 | -3,24% | 13.527,00 |
| 02.12.2025 | 4.660,00 | 4.785,00 | 4.646,43 | 4.689,72 | -0,16% | 14.873,00 |
| 01.12.2025 | 4.650,00 | 4.779,77 | 4.593,00 | 4.697,26 | 0,38% | 10.514,00 |
| 28.11.2025 | 4.658,00 | 4.740,00 | 4.605,00 | 4.679,57 | 0,70% | 7.551,00 |
| 26.11.2025 | 4.596,05 | 4.728,45 | 4.532,35 | 4.647,19 | 1,43% | 10.773,00 |
| 25.11.2025 | 4.460,00 | 4.585,00 | 4.363,76 | 4.581,82 | 4,31% | 15.517,00 |
| 24.11.2025 | 4.284,00 | 4.455,00 | 4.259,00 | 4.392,36 | 2,51% | 13.962,00 |
| 21.11.2025 | 4.142,00 | 4.318,50 | 4.142,00 | 4.284,98 | 2,41% | 11.708,00 |
| 20.11.2025 | 4.177,00 | 4.200,00 | 4.105,29 | 4.184,30 | 0,25% | 11.259,00 |
| 19.11.2025 | 4.074,00 | 4.219,30 | 4.074,00 | 4.173,75 | 3,16% | 13.730,00 |
| 18.11.2025 | 4.003,85 | 4.070,00 | 3.889,26 | 4.045,94 | 0,18% | 18.163,00 |
| 17.11.2025 | 4.098,99 | 4.150,00 | 3.972,68 | 4.038,52 | -1,98% | 13.115,00 |
| 14.11.2025 | 3.975,00 | 4.158,00 | 3.951,00 | 4.120,22 | 2,63% | 13.863,00 |
| 13.11.2025 | 3.869,00 | 4.029,99 | 3.858,17 | 4.014,51 | 3,03% | 10.795,00 |
| 12.11.2025 | 3.859,50 | 3.976,48 | 3.843,00 | 3.896,49 | 0,17% | 12.821,00 |
| 11.11.2025 | 3.760,00 | 3.910,00 | 3.706,10 | 3.889,99 | 2,13% | 10.902,00 |
| 10.11.2025 | 3.681,71 | 3.833,00 | 3.681,71 | 3.809,01 | 2,80% | 8.914,00 |
| 07.11.2025 | 3.766,42 | 3.804,91 | 3.644,42 | 3.705,29 | -1,88% | 4.452,00 |
| 06.11.2025 | 3.600,60 | 3.826,73 | 3.600,60 | 3.776,21 | 2,56% | 12.068,00 |
| 05.11.2025 | 3.678,08 | 3.721,00 | 3.580,00 | 3.682,00 | 2,09% | 8.351,00 |
| 04.11.2025 | 3.580,00 | 3.669,40 | 3.561,00 | 3.606,50 | 0,22% | 5.353,00 |
| 03.11.2025 | 3.350,01 | 3.598,47 | 3.323,20 | 3.598,47 | 6,78% | 5.081,00 |
| 31.10.2025 | 3.280,00 | 3.394,00 | 3.267,46 | 3.369,98 | 1,80% | 1.300,00 |
| 30.10.2025 | 3.170,33 | 3.312,00 | 3.140,01 | 3.310,48 | 2,87% | 2.009,00 |
| 29.10.2025 | 3.325,21 | 3.329,67 | 3.165,66 | 3.218,00 | -1,89% | 2.007,00 |
| 28.10.2025 | 3.335,99 | 3.353,00 | 3.273,02 | 3.280,00 | -1,20% | 1.159,00 |
| 27.10.2025 | 3.339,79 | 3.353,00 | 3.297,02 | 3.319,87 | -0,63% | 1.545,00 |
| 24.10.2025 | 3.435,96 | 3.435,96 | 3.326,00 | 3.340,99 | 0,49% | 1.488,00 |
| 23.10.2025 | 3.301,10 | 3.325,33 | 3.289,37 | 3.324,64 | 0,95% | - |
| 22.10.2025 | 3.401,01 | 3.458,19 | 3.271,23 | 3.293,39 | -4,11% | 3.438,00 |
| 21.10.2025 | 3.450,50 | 3.469,43 | 3.390,00 | 3.434,49 | -0,04% | 1.301,00 |