4.029,568$
0,07%
Echtzeit-Aktienkurs Seaboard Corp.
Bid:
Ask:
Aktienkurse zur Seaboard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 4.128,54 | 4.147,52 | 4.000,15 | 4.026,77 | -2,64% | 15.527,00 |
| 25.08.2026 | 4.205,72 | 4.244,77 | 4.131,17 | 4.136,00 | -2,24% | 22.220,00 |
| 24.08.2026 | 4.278,00 | 4.328,00 | 4.214,98 | 4.230,81 | -0,68% | 28.258,00 |
| 21.08.2026 | 4.360,51 | 4.399,99 | 4.155,92 | 4.259,96 | -2,21% | 25.470,00 |
| 20.08.2026 | 4.364,00 | 4.423,71 | 4.336,76 | 4.356,35 | -0,77% | 24.888,00 |
| 19.08.2026 | 4.526,10 | 4.564,09 | 4.333,88 | 4.390,00 | -2,25% | 31.444,00 |
| 18.08.2026 | 4.500,00 | 4.500,00 | 4.328,44 | 4.491,02 | 0,87% | 23.551,00 |
| 17.08.2026 | 4.360,96 | 4.484,50 | 4.345,27 | 4.452,32 | 2,02% | 39.252,00 |
| 14.08.2026 | 4.183,52 | 4.364,15 | 4.183,52 | 4.364,15 | 2,58% | 20.461,00 |
| 13.08.2026 | 4.228,45 | 4.298,65 | 4.179,00 | 4.254,59 | 1,27% | 13.340,00 |
| 12.08.2026 | 4.135,72 | 4.272,45 | 4.135,72 | 4.201,35 | 0,76% | 15.762,00 |
| 11.08.2026 | 4.243,40 | 4.243,40 | 4.068,17 | 4.169,64 | -1,64% | 21.106,00 |
| 10.08.2026 | 4.239,78 | 4.340,00 | 4.138,40 | 4.239,16 | -0,03% | 28.485,00 |
| 07.08.2026 | 4.169,88 | 4.316,31 | 4.169,88 | 4.240,64 | -0,90% | 19.535,00 |
| 06.08.2026 | 4.315,00 | 4.355,00 | 4.089,04 | 4.279,00 | -0,57% | 14.589,00 |
| 05.08.2026 | 4.499,90 | 4.719,17 | 4.282,82 | 4.303,67 | -2,02% | 10.883,00 |
| 04.08.2026 | 4.439,39 | 4.439,39 | 4.290,00 | 4.392,35 | -0,03% | 10.793,00 |
| 03.08.2026 | 4.399,78 | 4.466,75 | 4.340,68 | 4.393,46 | -0,45% | 8.799,00 |
| 31.07.2026 | 4.492,69 | 4.539,99 | 4.395,26 | 4.413,26 | -2,04% | 4.586,00 |
| 30.07.2026 | 4.551,36 | 4.562,80 | 4.505,27 | 4.505,27 | -1,82% | 4.285,00 |
| 29.07.2026 | 4.548,61 | 4.588,58 | 4.455,01 | 4.588,58 | 0,88% | 10.237,00 |
| 28.07.2026 | 4.682,23 | 4.690,17 | 4.495,13 | 4.548,61 | -1,34% | 5.977,00 |
| 27.07.2026 | 4.680,01 | 4.707,10 | 4.575,00 | 4.610,47 | -2,21% | 5.695,00 |
| 24.07.2026 | 4.650,00 | 4.732,00 | 4.650,00 | 4.714,45 | 2,01% | 2.526,00 |
| 23.07.2026 | 4.605,94 | 4.637,46 | 4.511,91 | 4.621,77 | 0,08% | 2.420,00 |
| 22.07.2026 | 4.565,28 | 4.692,40 | 4.545,70 | 4.618,02 | 2,03% | 2.592,00 |
| 21.07.2026 | 4.531,00 | 4.539,07 | 4.396,35 | 4.526,23 | -0,12% | 3.807,00 |
| 20.07.2026 | 4.574,74 | 4.597,98 | 4.469,53 | 4.531,54 | -0,09% | 2.965,00 |
| 17.07.2026 | 4.646,00 | 4.680,96 | 4.486,29 | 4.535,81 | -1,15% | 3.102,00 |
| 16.07.2026 | 4.674,05 | 4.762,88 | 4.582,62 | 4.588,75 | -1,65% | 3.133,00 |
| 15.07.2026 | 4.757,32 | 4.762,50 | 4.644,23 | 4.665,94 | 0,43% | 4.335,00 |
| 14.07.2026 | 4.701,32 | 4.701,36 | 4.600,01 | 4.645,75 | -1,27% | 3.602,00 |
| 13.07.2026 | 4.697,98 | 4.739,76 | 4.634,95 | 4.705,56 | 0,86% | 3.521,00 |
| 10.07.2026 | 4.580,00 | 4.687,00 | 4.517,72 | 4.665,50 | 1,91% | 4.439,00 |
| 09.07.2026 | 4.500,00 | 4.615,39 | 4.500,00 | 4.578,13 | 1,04% | 3.948,00 |
| 08.07.2026 | 4.489,89 | 4.621,95 | 4.430,16 | 4.531,00 | 1,80% | 6.929,00 |
| 07.07.2026 | 4.405,52 | 4.520,00 | 4.390,85 | 4.451,09 | 0,44% | 7.530,00 |
| 06.07.2026 | 4.339,93 | 4.506,12 | 4.339,93 | 4.431,80 | 2,18% | 9.809,00 |
| 02.07.2026 | 4.353,07 | 4.434,98 | 4.322,67 | 4.337,15 | -0,06% | 4.451,00 |
| 01.07.2026 | 4.499,99 | 4.510,17 | 4.290,99 | 4.339,94 | -2,79% | 4.420,00 |
| 30.06.2026 | 4.604,20 | 4.625,00 | 4.464,33 | 4.464,33 | -2,76% | 4.562,00 |
| 29.06.2026 | 4.760,00 | 4.761,97 | 4.506,03 | 4.591,23 | -3,10% | 4.756,00 |
| 26.06.2026 | 4.747,69 | 4.839,94 | 4.656,78 | 4.738,08 | 0,05% | 5.223,00 |
| 25.06.2026 | 4.711,02 | 4.875,00 | 4.663,56 | 4.735,67 | -0,87% | 6.106,00 |
| 24.06.2026 | 4.911,99 | 4.977,50 | 4.688,85 | 4.777,41 | -2,26% | 9.217,00 |
| 23.06.2026 | 4.898,00 | 4.936,41 | 4.821,72 | 4.888,00 | 0,81% | 11.783,00 |
| 22.06.2026 | 4.809,71 | 4.858,00 | 4.737,18 | 4.848,63 | 1,35% | 7.856,00 |
| 19.06.2026 | 4.786,57 | 4.792,04 | 4.780,34 | 4.784,03 | -0,23% | - |
| 18.06.2026 | 4.848,76 | 4.954,67 | 4.745,01 | 4.795,00 | -1,49% | 9.764,00 |
| 17.06.2026 | 5.079,83 | 5.100,17 | 4.797,13 | 4.867,39 | -3,94% | 9.127,00 |
| 16.06.2026 | 5.183,28 | 5.183,28 | 4.923,35 | 5.067,01 | -2,52% | 19.877,00 |
| 15.06.2026 | 5.328,98 | 5.356,36 | 5.065,21 | 5.198,05 | -2,24% | 16.706,00 |
| 12.06.2026 | 5.200,86 | 5.326,32 | 5.100,00 | 5.317,39 | 1,79% | 12.333,00 |
| 11.06.2026 | 5.217,61 | 5.310,00 | 5.143,00 | 5.223,98 | 0,98% | 7.865,00 |
| 10.06.2026 | 5.088,98 | 5.224,66 | 5.071,99 | 5.173,35 | 2,48% | 11.641,00 |
| 09.06.2026 | 5.130,60 | 5.185,99 | 4.832,37 | 5.048,16 | -0,76% | 13.639,00 |
| 08.06.2026 | 5.483,38 | 5.521,58 | 5.086,70 | 5.086,70 | -6,38% | 14.656,00 |
| 05.06.2026 | 5.387,99 | 5.522,55 | 5.252,78 | 5.433,10 | 1,35% | 11.401,00 |
| 04.06.2026 | 5.300,00 | 5.391,52 | 5.222,67 | 5.360,71 | 1,95% | 12.053,00 |
| 03.06.2026 | 5.258,86 | 5.354,20 | 5.208,29 | 5.258,10 | 0,07% | 7.386,00 |
| 02.06.2026 | 5.055,59 | 5.291,41 | 5.050,03 | 5.254,60 | 1,14% | 12.220,00 |
| 01.06.2026 | 5.085,22 | 5.261,69 | 5.012,73 | 5.195,22 | 2,23% | 11.648,00 |
| 29.05.2026 | 5.090,30 | 5.228,19 | 5.032,01 | 5.081,93 | 0,69% | 20.090,00 |
| 28.05.2026 | 5.036,72 | 5.155,89 | 5.032,54 | 5.047,22 | -0,05% | 11.345,00 |
| 27.05.2026 | 4.885,13 | 5.121,81 | 4.885,13 | 5.049,51 | 2,81% | 15.907,00 |
| 26.05.2026 | 4.944,73 | 4.995,19 | 4.763,69 | 4.911,29 | -0,21% | 13.642,00 |
| 22.05.2026 | 4.996,16 | 5.056,71 | 4.861,00 | 4.921,46 | -2,15% | 6.328,00 |
| 21.05.2026 | 4.976,57 | 5.080,64 | 4.901,57 | 5.029,55 | 0,69% | 8.290,00 |
| 20.05.2026 | 4.843,24 | 5.069,65 | 4.832,76 | 4.995,08 | 3,82% | 9.606,00 |
| 19.05.2026 | 4.605,52 | 4.941,05 | 4.580,60 | 4.811,30 | 3,40% | 10.312,00 |
| 18.05.2026 | 4.627,70 | 4.709,53 | 4.620,43 | 4.653,03 | -0,05% | 5.476,00 |
| 15.05.2026 | 4.632,60 | 4.776,29 | 4.599,21 | 4.655,41 | -1,21% | 4.079,00 |
| 14.05.2026 | 4.690,00 | 4.798,00 | 4.663,07 | 4.712,28 | -0,82% | 7.294,00 |
| 13.05.2026 | 4.653,54 | 4.751,25 | 4.603,01 | 4.751,25 | 2,40% | 7.233,00 |
| 12.05.2026 | 4.572,26 | 4.664,55 | 4.471,03 | 4.639,99 | 1,04% | 6.019,00 |
| 11.05.2026 | 4.563,66 | 4.706,17 | 4.560,01 | 4.592,13 | 1,15% | 5.671,00 |
| 08.05.2026 | 4.532,00 | 4.590,21 | 4.278,08 | 4.540,14 | 0,29% | 6.923,00 |
| 07.05.2026 | 4.846,41 | 4.901,25 | 4.512,18 | 4.527,19 | -7,68% | 8.267,00 |
| 06.05.2026 | 5.687,09 | 5.687,14 | 4.897,68 | 4.903,82 | -13,77% | 7.248,00 |
| 05.05.2026 | 5.595,05 | 5.793,74 | 5.595,05 | 5.687,09 | 1,84% | 3.862,00 |
| 04.05.2026 | 5.597,97 | 5.619,19 | 5.507,66 | 5.584,31 | 0,17% | 7.259,00 |
| 01.05.2026 | 5.718,41 | 5.810,23 | 5.572,22 | 5.574,84 | -1,95% | 7.335,00 |
| 30.04.2026 | 5.474,23 | 5.702,82 | 5.474,23 | 5.685,93 | 5,36% | 6.492,00 |
| 29.04.2026 | 5.855,00 | 5.855,00 | 5.313,45 | 5.396,64 | -7,48% | 16.405,00 |
| 28.04.2026 | 5.905,95 | 5.961,75 | 5.781,75 | 5.833,05 | -0,64% | 10.370,00 |
| 27.04.2026 | 5.853,26 | 5.949,17 | 5.820,00 | 5.870,53 | 0,64% | 7.973,00 |
| 24.04.2026 | 5.852,85 | 5.852,85 | 5.714,00 | 5.833,06 | 0,15% | 8.550,00 |
| 23.04.2026 | 5.795,50 | 5.870,00 | 5.719,75 | 5.824,36 | 0,50% | 10.776,00 |
| 22.04.2026 | 5.810,04 | 5.964,12 | 5.787,68 | 5.795,26 | 0,16% | 8.691,00 |
| 21.04.2026 | 5.637,37 | 5.834,86 | 5.599,02 | 5.786,20 | 2,70% | 11.833,00 |
| 20.04.2026 | 5.518,33 | 5.649,75 | 5.480,00 | 5.634,28 | 1,71% | 10.578,00 |
| 17.04.2026 | 5.553,88 | 5.600,00 | 5.398,22 | 5.539,29 | -0,33% | 11.670,00 |
| 16.04.2026 | 5.636,00 | 5.727,54 | 5.509,61 | 5.557,74 | -0,60% | 10.109,00 |
| 15.04.2026 | 5.722,71 | 5.800,00 | 5.535,00 | 5.591,43 | -2,76% | 9.811,00 |
| 14.04.2026 | 5.760,00 | 5.806,51 | 5.700,00 | 5.749,84 | -0,85% | 10.102,00 |
| 13.04.2026 | 5.804,92 | 5.820,63 | 5.715,33 | 5.799,09 | 0,13% | 15.309,00 |
| 10.04.2026 | 5.923,00 | 5.989,37 | 5.580,00 | 5.791,83 | -2,80% | 14.254,00 |
| 09.04.2026 | 5.825,55 | 5.974,03 | 5.806,00 | 5.958,89 | 1,54% | 12.278,00 |
| 08.04.2026 | 5.814,93 | 5.873,13 | 5.630,65 | 5.868,42 | 1,71% | 18.422,00 |
| 07.04.2026 | 5.792,92 | 5.888,37 | 5.768,46 | 5.769,97 | -0,65% | 12.312,00 |