33,302€
5,71%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,96 | 29,78 | 28,83 | 29,28 | 1,33% | - |
| 04.05.2026 | 30,06 | 30,28 | 28,90 | 28,90 | -4,00% | - |
| 30.04.2026 | 27,98 | 30,22 | 27,70 | 30,10 | 7,99% | - |
| 29.04.2026 | 29,38 | 29,42 | 27,74 | 27,88 | -4,87% | - |
| 28.04.2026 | 29,29 | 29,73 | 28,74 | 29,30 | 0,00% | - |
| 27.04.2026 | 28,83 | 29,81 | 28,65 | 29,30 | 1,62% | - |
| 24.04.2026 | 29,96 | 30,08 | 28,57 | 28,84 | -3,75% | - |
| 23.04.2026 | 30,73 | 31,06 | 29,46 | 29,96 | -2,43% | - |
| 22.04.2026 | 30,11 | 31,02 | 30,10 | 30,70 | 1,99% | - |
| 21.04.2026 | 30,10 | 31,33 | 29,98 | 30,10 | 0,00% | - |
| 20.04.2026 | 30,70 | 30,70 | 29,38 | 30,10 | -1,95% | - |
| 17.04.2026 | 30,51 | 32,14 | 30,35 | 30,70 | 0,66% | - |
| 16.04.2026 | 31,07 | 31,85 | 29,90 | 30,50 | -1,93% | - |
| 15.04.2026 | 31,95 | 32,12 | 31,04 | 31,10 | -2,51% | - |
| 14.04.2026 | 31,11 | 32,31 | 30,82 | 31,90 | 2,57% | - |
| 13.04.2026 | 31,92 | 31,95 | 30,63 | 31,10 | -2,51% | - |
| 10.04.2026 | 31,79 | 32,46 | 31,38 | 31,90 | 0,63% | - |
| 09.04.2026 | 30,24 | 31,77 | 29,87 | 31,70 | 4,62% | 15,00 |
| 08.04.2026 | 29,56 | 30,94 | 29,43 | 30,30 | 2,71% | - |
| 07.04.2026 | 29,90 | 29,90 | 29,37 | 29,50 | 1,37% | 14,00 |
| 02.04.2026 | 28,37 | 29,24 | 27,61 | 29,10 | 2,83% | - |
| 01.04.2026 | 28,24 | 29,00 | 28,10 | 28,30 | 0,00% | - |
| 31.03.2026 | 26,97 | 28,73 | 26,93 | 28,30 | 5,20% | - |
| 30.03.2026 | 25,82 | 27,00 | 25,80 | 26,90 | 4,09% | - |
| 27.03.2026 | 26,88 | 27,05 | 24,95 | 25,85 | -3,81% | - |
| 26.03.2026 | 27,01 | 27,89 | 26,56 | 26,87 | -0,50% | - |
| 25.03.2026 | 26,72 | 27,27 | 25,99 | 27,00 | 1,15% | - |
| 24.03.2026 | 27,48 | 27,60 | 26,61 | 26,70 | -2,72% | - |
| 23.03.2026 | 27,10 | 28,28 | 26,77 | 27,44 | 1,40% | - |
| 20.03.2026 | 27,94 | 28,18 | 26,82 | 27,06 | -2,99% | - |
| 19.03.2026 | 27,86 | 28,16 | 27,31 | 27,89 | -0,03% | - |
| 18.03.2026 | 28,54 | 28,94 | 27,53 | 27,90 | -2,28% | - |
| 17.03.2026 | 27,93 | 29,28 | 27,75 | 28,55 | 2,33% | - |
| 16.03.2026 | 27,14 | 27,90 | 26,92 | 27,90 | 3,19% | - |
| 13.03.2026 | 26,91 | 27,87 | 26,27 | 27,04 | 0,29% | - |
| 12.03.2026 | 28,07 | 28,21 | 26,91 | 26,96 | -4,45% | - |
| 11.03.2026 | 28,39 | 28,64 | 27,87 | 28,22 | -0,45% | - |
| 10.03.2026 | 29,40 | 29,60 | 27,98 | 28,34 | -3,62% | - |
| 09.03.2026 | 29,41 | 29,68 | 27,29 | 29,41 | -0,08% | 84,00 |
| 06.03.2026 | 30,28 | 30,46 | 29,25 | 29,43 | -2,79% | 14,00 |
| 05.03.2026 | 29,41 | 30,39 | 29,32 | 30,28 | 3,19% | - |
| 04.03.2026 | 29,52 | 29,57 | 28,50 | 29,34 | -0,64% | - |
| 03.03.2026 | 29,06 | 29,97 | 28,22 | 29,53 | 1,79% | - |
| 02.03.2026 | 29,50 | 29,75 | 27,85 | 29,01 | -1,51% | 15,00 |
| 27.02.2026 | 30,50 | 30,53 | 28,21 | 29,46 | -3,46% | - |
| 26.02.2026 | 28,60 | 30,62 | 27,51 | 30,51 | 6,69% | - |
| 25.02.2026 | 29,30 | 29,39 | 27,98 | 28,60 | -2,62% | - |
| 24.02.2026 | 28,90 | 29,63 | 28,81 | 29,37 | 1,65% | 17,00 |
| 23.02.2026 | 29,99 | 30,11 | 28,50 | 28,89 | -3,99% | - |
| 20.02.2026 | 30,21 | 30,68 | 29,66 | 30,09 | -0,28% | - |
| 19.02.2026 | 30,10 | 30,62 | 29,91 | 30,18 | 0,13% | - |
| 18.02.2026 | 29,41 | 30,72 | 29,22 | 30,14 | 2,50% | - |
| 17.02.2026 | 28,60 | 29,80 | 28,40 | 29,40 | 2,44% | - |
| 16.02.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 0,35% | - |
| 13.02.2026 | 28,00 | 29,00 | 27,90 | 28,60 | 1,42% | - |
| 12.02.2026 | 29,80 | 30,50 | 28,10 | 28,20 | -6,62% | - |
| 11.02.2026 | 30,80 | 31,30 | 29,80 | 30,20 | -2,58% | - |
| 10.02.2026 | 31,60 | 32,20 | 31,00 | 31,00 | -2,52% | - |
| 09.02.2026 | 31,10 | 31,80 | 30,20 | 31,80 | 1,27% | - |
| 06.02.2026 | 30,60 | 31,70 | 30,40 | 31,40 | 1,95% | 14,00 |
| 05.02.2026 | 32,90 | 33,10 | 30,20 | 30,80 | -2,53% | - |
| 04.02.2026 | 29,60 | 32,00 | 29,40 | 31,60 | 6,76% | - |
| 03.02.2026 | 30,00 | 31,10 | 29,10 | 29,60 | -2,63% | - |
| 02.02.2026 | 31,40 | 32,20 | 30,10 | 30,40 | -4,10% | - |
| 30.01.2026 | 31,80 | 32,20 | 31,10 | 31,70 | -0,94% | - |
| 29.01.2026 | 31,20 | 32,30 | 31,10 | 32,00 | 1,91% | - |
| 28.01.2026 | 30,90 | 32,00 | 30,70 | 31,40 | 1,95% | - |
| 27.01.2026 | 32,30 | 32,70 | 30,70 | 30,80 | -4,35% | - |
| 26.01.2026 | 31,50 | 32,30 | 31,50 | 32,20 | 1,90% | - |
| 23.01.2026 | 33,00 | 33,40 | 31,60 | 31,60 | -4,82% | - |
| 22.01.2026 | 32,70 | 33,60 | 32,70 | 33,20 | 1,22% | - |
| 21.01.2026 | 31,40 | 33,00 | 31,40 | 32,80 | 3,80% | - |
| 20.01.2026 | 32,20 | 32,40 | 31,30 | 31,60 | -2,77% | - |
| 19.01.2026 | 32,20 | 32,70 | 32,20 | 32,50 | -0,31% | - |
| 16.01.2026 | 32,60 | 33,10 | 32,00 | 32,60 | -0,61% | - |
| 15.01.2026 | 33,30 | 33,90 | 32,70 | 32,80 | -1,50% | - |
| 14.01.2026 | 31,80 | 33,30 | 31,80 | 33,30 | 3,42% | - |
| 13.01.2026 | 32,00 | 33,30 | 32,00 | 32,20 | 0,63% | - |
| 12.01.2026 | 31,80 | 32,50 | 31,30 | 32,00 | -0,62% | - |
| 09.01.2026 | 31,40 | 32,40 | 31,40 | 32,20 | 1,90% | - |
| 08.01.2026 | 30,60 | 32,50 | 30,60 | 31,60 | 1,94% | 880,00 |
| 07.01.2026 | 31,40 | 31,60 | 30,40 | 31,00 | -1,59% | 14,00 |
| 06.01.2026 | 30,00 | 31,90 | 29,80 | 31,50 | 5,00% | - |
| 05.01.2026 | 31,00 | 31,50 | 30,00 | 30,00 | -2,60% | - |
| 02.01.2026 | 31,00 | 31,30 | 30,10 | 30,80 | -0,32% | - |
| 30.12.2025 | 30,90 | 31,00 | 30,70 | 30,90 | 0,32% | - |
| 29.12.2025 | 30,50 | 31,10 | 30,30 | 30,80 | 3,36% | - |
| 23.12.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 0,68% | - |
| 22.12.2025 | 29,40 | 30,20 | 29,30 | 29,60 | 0,00% | - |
| 19.12.2025 | 29,80 | 30,00 | 29,10 | 29,60 | -0,67% | 101,00 |
| 18.12.2025 | 30,10 | 30,50 | 29,30 | 29,80 | -0,67% | - |
| 17.12.2025 | 29,80 | 30,60 | 29,80 | 30,00 | 0,67% | - |
| 16.12.2025 | 29,80 | 30,30 | 29,50 | 29,80 | -0,67% | - |
| 15.12.2025 | 31,00 | 31,50 | 29,60 | 30,00 | -3,85% | - |
| 12.12.2025 | 31,40 | 31,90 | 30,90 | 31,20 | -1,27% | - |
| 11.12.2025 | 31,00 | 32,10 | 30,70 | 31,60 | 1,94% | - |
| 10.12.2025 | 30,50 | 31,30 | 30,30 | 31,00 | 1,97% | - |
| 09.12.2025 | 30,20 | 31,00 | 30,20 | 30,40 | 0,00% | - |
| 08.12.2025 | 30,50 | 30,90 | 30,00 | 30,40 | -0,65% | 14,00 |
| 05.12.2025 | 30,80 | 31,40 | 30,40 | 30,60 | -1,29% | - |