3.164,253$
0,65%
Echtzeit-Aktienkurs Seaboard Corp
Bid:
Ask:
Aktienkurse zur Seaboard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3.163,00 | 3.209,69 | 3.120,30 | 3.161,86 | 0,57% | 1.122,00 |
| 25.07.2024 | 3.126,00 | 3.204,83 | 3.096,00 | 3.143,85 | 0,54% | 1.644,00 |
| 24.07.2024 | 3.156,60 | 3.175,00 | 3.096,03 | 3.126,98 | -0,51% | 1.339,00 |
| 23.07.2024 | 3.130,35 | 3.197,00 | 3.119,96 | 3.142,92 | -0,07% | 1.570,00 |
| 22.07.2024 | 3.099,00 | 3.147,14 | 3.082,00 | 3.145,00 | 1,78% | 1.866,00 |
| 19.07.2024 | 3.148,08 | 3.157,80 | 3.085,57 | 3.090,00 | -1,41% | 1.872,00 |
| 18.07.2024 | 3.173,22 | 3.197,00 | 3.119,87 | 3.134,30 | -1,93% | 2.558,00 |
| 17.07.2024 | 3.144,67 | 3.196,50 | 3.110,00 | 3.196,00 | 2,10% | 2.716,00 |
| 16.07.2024 | 3.109,90 | 3.160,54 | 3.095,00 | 3.130,37 | 1,67% | 4.582,00 |
| 15.07.2024 | 3.069,62 | 3.143,00 | 3.056,00 | 3.079,00 | -0,19% | 7.843,00 |
| 12.07.2024 | 3.057,00 | 3.084,92 | 3.039,02 | 3.084,92 | 1,15% | 3.496,00 |
| 11.07.2024 | 3.079,22 | 3.090,00 | 3.011,44 | 3.049,99 | -0,60% | 2.968,00 |
| 10.07.2024 | 3.060,47 | 3.094,99 | 3.041,00 | 3.068,27 | 0,20% | 2.475,00 |
| 09.07.2024 | 3.074,00 | 3.094,99 | 3.040,12 | 3.062,00 | -0,42% | 1.944,00 |
| 08.07.2024 | 3.094,49 | 3.115,57 | 3.056,00 | 3.075,00 | 0,01% | 2.046,00 |
| 05.07.2024 | 3.138,27 | 3.150,00 | 3.055,31 | 3.074,74 | -1,77% | 2.969,00 |
| 03.07.2024 | 3.078,28 | 3.150,00 | 3.055,00 | 3.130,12 | 2,36% | 9.297,00 |
| 02.07.2024 | 3.110,11 | 3.145,75 | 3.051,37 | 3.057,86 | -1,50% | 4.681,00 |
| 01.07.2024 | 3.125,50 | 3.154,21 | 3.099,20 | 3.104,57 | -1,78% | 1.832,00 |
| 28.06.2024 | 3.119,79 | 3.169,04 | 3.090,10 | 3.160,74 | 0,92% | 6.704,00 |
| 27.06.2024 | 3.130,64 | 3.156,00 | 3.105,00 | 3.131,89 | -0,37% | 2.445,00 |
| 26.06.2024 | 3.139,00 | 3.176,21 | 3.070,00 | 3.143,40 | 1,79% | 4.138,00 |
| 25.06.2024 | 3.113,00 | 3.161,65 | 3.062,01 | 3.088,07 | -0,82% | 1.912,00 |
| 24.06.2024 | 3.076,00 | 3.164,61 | 3.020,36 | 3.113,69 | 0,77% | 3.271,00 |
| 21.06.2024 | 3.010,00 | 3.103,07 | 2.969,00 | 3.090,00 | 2,39% | 7.070,00 |
| 20.06.2024 | 3.020,98 | 3.045,00 | 2.955,33 | 3.018,00 | 0,16% | 3.489,00 |
| 18.06.2024 | 3.079,53 | 3.099,99 | 3.002,90 | 3.013,08 | -1,79% | 4.127,00 |
| 17.06.2024 | 3.075,05 | 3.127,99 | 3.059,02 | 3.068,00 | -0,81% | 2.248,00 |
| 14.06.2024 | 3.090,00 | 3.128,29 | 3.074,70 | 3.092,93 | 0,45% | 2.007,00 |
| 13.06.2024 | 3.117,00 | 3.153,86 | 3.079,00 | 3.079,00 | -1,97% | 1.689,00 |
| 12.06.2024 | 3.183,00 | 3.199,95 | 3.105,01 | 3.140,88 | -1,23% | 1.568,00 |
| 11.06.2024 | 3.162,26 | 3.193,00 | 3.143,99 | 3.180,09 | 0,84% | 1.332,00 |
| 10.06.2024 | 3.189,10 | 3.226,02 | 3.149,00 | 3.153,49 | -1,37% | 2.760,00 |
| 07.06.2024 | 3.176,79 | 3.217,02 | 3.148,04 | 3.197,26 | 0,64% | 1.678,00 |
| 06.06.2024 | 3.233,62 | 3.258,30 | 3.154,81 | 3.176,78 | -1,46% | 1.932,00 |
| 05.06.2024 | 3.255,56 | 3.292,45 | 3.189,75 | 3.224,01 | -1,33% | 1.908,00 |
| 04.06.2024 | 3.277,30 | 3.324,60 | 3.225,00 | 3.267,53 | -0,88% | 2.327,00 |
| 03.06.2024 | 3.326,20 | 3.361,12 | 3.268,73 | 3.296,59 | -1,33% | 1.622,00 |
| 31.05.2024 | 3.289,00 | 3.346,14 | 3.288,49 | 3.341,13 | 1,62% | 2.457,00 |
| 30.05.2024 | 3.275,00 | 3.324,46 | 3.210,85 | 3.288,00 | 0,55% | 2.692,00 |
| 29.05.2024 | 3.281,93 | 3.328,98 | 3.213,13 | 3.270,00 | -0,41% | 1.950,00 |
| 28.05.2024 | 3.346,47 | 3.372,12 | 3.280,00 | 3.283,31 | -1,99% | 2.176,00 |
| 24.05.2024 | 3.375,35 | 3.376,15 | 3.312,42 | 3.350,00 | -0,12% | 1.706,00 |
| 23.05.2024 | 3.385,10 | 3.411,10 | 3.316,21 | 3.354,01 | -1,50% | 1.765,00 |
| 22.05.2024 | 3.380,00 | 3.405,00 | 3.349,99 | 3.404,99 | 1,02% | 1.544,00 |
| 21.05.2024 | 3.395,48 | 3.403,10 | 3.337,01 | 3.370,75 | -0,11% | 2.309,00 |
| 20.05.2024 | 3.348,58 | 3.392,70 | 3.333,51 | 3.374,62 | 0,10% | 2.413,00 |
| 17.05.2024 | 3.346,06 | 3.391,71 | 3.312,04 | 3.371,21 | 0,82% | 1.906,00 |
| 16.05.2024 | 3.386,86 | 3.409,19 | 3.232,71 | 3.343,69 | -1,39% | 6.100,00 |
| 15.05.2024 | 3.355,84 | 3.394,43 | 3.317,57 | 3.390,73 | 1,34% | 3.508,00 |
| 14.05.2024 | 3.359,19 | 3.374,23 | 3.300,30 | 3.346,01 | -0,74% | 4.097,00 |
| 13.05.2024 | 3.200,41 | 3.371,00 | 3.200,00 | 3.371,00 | 5,16% | 7.612,00 |
| 10.05.2024 | 3.329,34 | 3.370,00 | 3.186,13 | 3.205,53 | -3,91% | 11.432,00 |
| 09.05.2024 | 3.389,00 | 3.400,05 | 3.309,51 | 3.335,99 | -2,12% | 3.337,00 |
| 08.05.2024 | 3.227,93 | 3.412,00 | 3.226,13 | 3.408,40 | 5,65% | 6.362,00 |
| 07.05.2024 | 3.215,73 | 3.248,03 | 3.141,00 | 3.226,13 | 1,11% | 9.210,00 |
| 06.05.2024 | 3.238,17 | 3.269,43 | 3.119,07 | 3.190,65 | -0,91% | 9.807,00 |
| 03.05.2024 | 3.289,43 | 3.321,84 | 3.207,22 | 3.220,01 | -1,68% | 2.433,00 |
| 02.05.2024 | 3.261,61 | 3.283,70 | 3.190,55 | 3.274,90 | 0,80% | 3.807,00 |
| 01.05.2024 | 3.323,83 | 3.339,30 | 3.226,00 | 3.249,00 | -1,85% | 4.115,00 |
| 30.04.2024 | 3.266,00 | 3.350,00 | 3.224,69 | 3.310,11 | 0,44% | 4.297,00 |
| 29.04.2024 | 3.229,99 | 3.320,86 | 3.215,81 | 3.295,49 | 2,75% | 3.884,00 |
| 26.04.2024 | 3.206,00 | 3.275,00 | 3.189,75 | 3.207,22 | 0,06% | 2.840,00 |
| 25.04.2024 | 3.272,01 | 3.303,48 | 3.199,00 | 3.205,33 | -2,45% | 1.804,00 |
| 24.04.2024 | 3.286,00 | 3.292,63 | 3.172,28 | 3.285,92 | 0,05% | 4.812,00 |
| 23.04.2024 | 3.140,50 | 3.299,71 | 3.140,50 | 3.284,37 | 4,19% | 4.428,00 |
| 22.04.2024 | 3.205,06 | 3.327,67 | 3.146,00 | 3.152,25 | -2,39% | 4.446,00 |
| 19.04.2024 | 3.130,54 | 3.270,00 | 3.119,50 | 3.229,56 | 3,12% | 4.124,00 |
| 18.04.2024 | 3.089,08 | 3.142,00 | 3.048,01 | 3.131,99 | 1,83% | 3.228,00 |
| 17.04.2024 | 3.125,00 | 3.139,00 | 3.049,00 | 3.075,71 | -1,06% | 2.374,00 |
| 16.04.2024 | 3.122,87 | 3.139,93 | 3.087,56 | 3.108,58 | -0,53% | 2.211,00 |
| 15.04.2024 | 3.107,16 | 3.130,00 | 3.060,44 | 3.124,99 | 0,74% | 2.887,00 |
| 12.04.2024 | 3.117,00 | 3.141,00 | 3.060,00 | 3.102,02 | -0,45% | 2.738,00 |
| 11.04.2024 | 3.171,68 | 3.199,24 | 3.108,49 | 3.116,15 | -1,47% | 2.408,00 |
| 10.04.2024 | 3.165,00 | 3.192,00 | 3.106,92 | 3.162,68 | -0,09% | 3.413,00 |
| 09.04.2024 | 3.214,00 | 3.234,49 | 3.165,31 | 3.165,41 | -1,62% | 2.596,00 |
| 08.04.2024 | 3.177,82 | 3.222,34 | 3.162,50 | 3.217,48 | 1,25% | 3.381,00 |
| 05.04.2024 | 3.170,00 | 3.199,54 | 3.161,53 | 3.177,78 | -0,01% | 2.477,00 |
| 04.04.2024 | 3.164,90 | 3.213,00 | 3.142,00 | 3.178,00 | 0,90% | 3.463,00 |
| 03.04.2024 | 3.215,00 | 3.225,00 | 3.137,34 | 3.149,60 | -1,92% | 4.425,00 |
| 02.04.2024 | 3.200,00 | 3.211,40 | 3.175,00 | 3.211,40 | 0,36% | 4.270,00 |
| 01.04.2024 | 3.228,80 | 3.250,00 | 3.190,12 | 3.200,00 | -0,74% | 8.231,00 |
| 28.03.2024 | 3.190,00 | 3.242,42 | 3.190,00 | 3.223,92 | 1,09% | 2.364,00 |
| 27.03.2024 | 3.210,00 | 3.228,93 | 3.185,00 | 3.189,19 | -0,62% | 3.211,00 |
| 26.03.2024 | 3.185,08 | 3.255,00 | 3.175,00 | 3.209,21 | 0,19% | 2.751,00 |
| 25.03.2024 | 3.239,90 | 3.262,50 | 3.198,00 | 3.203,21 | -0,95% | 2.734,00 |
| 22.03.2024 | 3.287,09 | 3.325,00 | 3.233,80 | 3.233,80 | -1,23% | 2.380,00 |
| 21.03.2024 | 3.276,41 | 3.325,00 | 3.225,01 | 3.274,06 | -0,56% | 2.052,00 |
| 20.03.2024 | 3.220,51 | 3.312,00 | 3.180,00 | 3.292,55 | 2,34% | 4.224,00 |
| 19.03.2024 | 3.232,92 | 3.288,00 | 3.190,00 | 3.217,34 | -0,24% | 3.071,00 |
| 18.03.2024 | 3.223,19 | 3.314,95 | 3.196,20 | 3.225,00 | 1,19% | 3.317,00 |
| 15.03.2024 | 3.232,49 | 3.271,79 | 3.170,00 | 3.186,92 | -1,19% | 19.318,00 |
| 14.03.2024 | 3.247,00 | 3.318,00 | 3.200,00 | 3.225,20 | -0,26% | 4.553,00 |
| 13.03.2024 | 3.223,72 | 3.323,00 | 3.220,00 | 3.233,48 | 0,56% | 3.824,00 |
| 12.03.2024 | 3.191,48 | 3.269,45 | 3.176,00 | 3.215,43 | 0,67% | 2.689,00 |
| 11.03.2024 | 3.206,83 | 3.249,99 | 3.168,86 | 3.194,02 | -0,50% | 2.224,00 |
| 08.03.2024 | 3.200,00 | 3.252,66 | 3.170,33 | 3.210,18 | 0,32% | 2.260,00 |
| 07.03.2024 | 3.200,00 | 3.261,00 | 3.165,73 | 3.200,00 | -0,30% | 3.304,00 |
| 06.03.2024 | 3.167,45 | 3.234,00 | 3.148,99 | 3.209,49 | 1,63% | 2.361,00 |
| 05.03.2024 | 3.185,85 | 3.236,78 | 3.145,02 | 3.158,00 | -0,24% | 3.217,00 |