19,450€
-0,51%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,50 | 19,75 | 18,85 | 19,45 | -0,51% | - |
| 10.04.2025 | 21,40 | 21,60 | 19,05 | 19,55 | -9,07% | - |
| 09.04.2025 | 20,30 | 22,10 | 19,45 | 21,50 | 5,91% | - |
| 08.04.2025 | 20,80 | 21,50 | 19,95 | 20,30 | -1,93% | - |
| 07.04.2025 | 20,80 | 21,70 | 19,65 | 20,70 | 0,00% | - |
| 04.04.2025 | 21,40 | 21,70 | 19,95 | 20,70 | -2,82% | - |
| 03.04.2025 | 23,80 | 23,80 | 21,30 | 21,30 | -10,88% | - |
| 02.04.2025 | 23,60 | 23,90 | 23,20 | 23,90 | 0,84% | - |
| 01.04.2025 | 23,70 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 31.03.2025 | 23,50 | 23,90 | 23,10 | 23,90 | 1,27% | - |
| 28.03.2025 | 24,30 | 24,30 | 23,30 | 23,60 | -2,48% | - |
| 27.03.2025 | 24,30 | 24,50 | 23,90 | 24,20 | -0,82% | - |
| 26.03.2025 | 24,50 | 24,90 | 24,00 | 24,40 | -0,41% | - |
| 25.03.2025 | 24,50 | 24,90 | 23,90 | 24,50 | -0,41% | - |
| 24.03.2025 | 23,90 | 24,90 | 23,90 | 24,60 | 2,50% | - |
| 21.03.2025 | 24,10 | 24,30 | 23,60 | 24,00 | 0,42% | - |
| 20.03.2025 | 24,10 | 24,70 | 23,50 | 23,90 | -0,83% | - |
| 19.03.2025 | 23,90 | 24,50 | 23,90 | 24,10 | 0,84% | - |
| 18.03.2025 | 23,90 | 24,20 | 23,80 | 23,90 | 0,00% | - |
| 17.03.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 0,42% | - |
| 14.03.2025 | 23,30 | 23,90 | 23,20 | 23,80 | 1,28% | - |
| 13.03.2025 | 23,30 | 24,50 | 23,30 | 23,50 | 0,43% | - |
| 12.03.2025 | 23,30 | 23,70 | 23,10 | 23,40 | 0,43% | - |
| 11.03.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 10.03.2025 | 24,30 | 24,30 | 23,30 | 23,50 | -3,29% | - |
| 07.03.2025 | 25,10 | 25,10 | 23,70 | 24,30 | -1,62% | - |
| 06.03.2025 | 25,10 | 25,10 | 24,30 | 24,70 | -1,59% | - |
| 05.03.2025 | 25,70 | 26,10 | 24,90 | 25,10 | -2,33% | - |
| 04.03.2025 | 26,90 | 26,90 | 25,70 | 25,70 | -4,46% | - |
| 03.03.2025 | 27,30 | 27,50 | 26,50 | 26,90 | -1,47% | - |
| 28.02.2025 | 26,70 | 27,70 | 26,70 | 27,30 | 1,49% | - |
| 27.02.2025 | 26,50 | 27,10 | 26,40 | 26,90 | 1,51% | - |
| 26.02.2025 | 26,70 | 26,90 | 26,10 | 26,50 | -0,75% | - |
| 25.02.2025 | 26,70 | 27,10 | 26,30 | 26,70 | 0,00% | - |
| 24.02.2025 | 26,90 | 27,90 | 26,70 | 26,70 | -0,74% | - |
| 21.02.2025 | 27,70 | 28,10 | 26,90 | 26,90 | -2,89% | - |
| 20.02.2025 | 28,10 | 28,10 | 25,40 | 27,70 | -1,42% | - |
| 19.02.2025 | 28,10 | 28,30 | 27,90 | 28,10 | 0,00% | - |
| 18.02.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 0,36% | - |
| 17.02.2025 | 27,90 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 14.02.2025 | 28,10 | 28,40 | 27,70 | 27,90 | -0,71% | - |
| 13.02.2025 | 29,00 | 29,00 | 25,70 | 28,10 | 0,00% | - |
| 12.02.2025 | 28,30 | 29,00 | 28,10 | 28,10 | -3,44% | - |
| 11.02.2025 | 28,30 | 29,10 | 27,90 | 29,10 | 2,83% | - |
| 10.02.2025 | 28,10 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 07.02.2025 | 28,30 | 28,60 | 27,50 | 28,10 | -0,71% | - |
| 06.02.2025 | 28,10 | 28,40 | 27,90 | 28,30 | 1,43% | - |
| 05.02.2025 | 27,50 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 04.02.2025 | 26,80 | 27,50 | 26,60 | 27,50 | 1,48% | - |
| 03.02.2025 | 27,20 | 27,60 | 26,70 | 27,10 | -1,45% | - |
| 31.01.2025 | 27,30 | 27,60 | 27,10 | 27,50 | 1,48% | - |
| 30.01.2025 | 27,10 | 27,50 | 27,00 | 27,10 | 0,00% | - |
| 29.01.2025 | 27,20 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 28.01.2025 | 26,00 | 27,70 | 25,90 | 27,10 | 4,63% | - |
| 27.01.2025 | 25,50 | 26,10 | 24,90 | 25,90 | 1,57% | - |
| 24.01.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 23.01.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 22.01.2025 | 26,00 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 21.01.2025 | 26,10 | 26,60 | 25,90 | 26,10 | 0,00% | - |
| 20.01.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -0,76% | - |
| 17.01.2025 | 25,90 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 16.01.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 15.01.2025 | 25,90 | 27,20 | 25,90 | 26,10 | 0,77% | - |
| 14.01.2025 | 25,00 | 25,90 | 25,00 | 25,90 | 3,19% | - |
| 13.01.2025 | 24,90 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 10.01.2025 | 25,70 | 27,20 | 24,70 | 25,10 | -2,33% | - |
| 09.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 08.01.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 07.01.2025 | 25,80 | 26,10 | 25,30 | 25,70 | -0,77% | - |
| 06.01.2025 | 26,10 | 26,50 | 25,70 | 25,90 | -0,77% | - |
| 03.01.2025 | 25,90 | 26,10 | 25,40 | 26,10 | 0,00% | - |
| 02.01.2025 | 26,10 | 27,10 | 24,50 | 26,10 | 0,77% | - |
| 30.12.2024 | 26,10 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 27.12.2024 | 26,70 | 26,70 | 25,10 | 25,90 | -2,26% | - |
| 23.12.2024 | 26,50 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 20.12.2024 | 25,70 | 26,70 | 25,50 | 26,30 | 2,33% | - |
| 19.12.2024 | 25,70 | 26,40 | 25,50 | 25,70 | 0,00% | - |
| 18.12.2024 | 26,90 | 27,60 | 24,90 | 25,70 | -4,46% | - |
| 17.12.2024 | 27,50 | 27,90 | 26,90 | 26,90 | -2,18% | - |
| 16.12.2024 | 27,50 | 27,70 | 27,30 | 27,50 | 0,00% | - |
| 13.12.2024 | 28,10 | 28,10 | 27,10 | 27,50 | -2,14% | - |
| 12.12.2024 | 28,30 | 28,40 | 27,70 | 28,10 | -0,71% | - |
| 11.12.2024 | 28,10 | 28,70 | 28,00 | 28,30 | 0,71% | - |
| 10.12.2024 | 28,10 | 28,70 | 27,10 | 28,10 | 0,00% | - |
| 09.12.2024 | 28,50 | 28,70 | 28,10 | 28,10 | -0,71% | - |
| 06.12.2024 | 28,10 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 05.12.2024 | 28,60 | 28,70 | 28,00 | 28,30 | -1,05% | - |
| 04.12.2024 | 28,30 | 28,70 | 27,70 | 28,60 | 1,06% | - |
| 03.12.2024 | 29,00 | 29,00 | 28,30 | 28,30 | -2,41% | - |
| 02.12.2024 | 28,40 | 29,20 | 28,30 | 29,00 | 2,84% | - |
| 29.11.2024 | 28,70 | 29,00 | 28,20 | 28,20 | -1,74% | - |
| 28.11.2024 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | - |
| 27.11.2024 | 28,90 | 29,20 | 28,50 | 28,60 | -1,04% | - |
| 26.11.2024 | 29,40 | 29,60 | 28,80 | 28,90 | -2,03% | - |
| 25.11.2024 | 29,30 | 30,20 | 28,90 | 29,50 | 0,68% | - |
| 22.11.2024 | 28,70 | 29,50 | 28,60 | 29,30 | 2,09% | - |
| 21.11.2024 | 27,70 | 28,90 | 27,50 | 28,70 | 3,61% | - |
| 20.11.2024 | 27,70 | 28,00 | 27,30 | 27,70 | 0,00% | - |
| 19.11.2024 | 27,70 | 27,90 | 27,00 | 27,70 | 0,00% | - |
| 18.11.2024 | 28,00 | 28,40 | 27,70 | 27,70 | -1,42% | - |