23,200€
2,65%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,60 | 23,50 | 22,60 | 23,50 | 3,07% | - |
| 26.06.2025 | 22,20 | 22,90 | 22,20 | 22,80 | 1,33% | - |
| 25.06.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 0,00% | - |
| 24.06.2025 | 22,20 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 23.06.2025 | 21,40 | 22,30 | 21,40 | 22,30 | 2,76% | - |
| 20.06.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 1,40% | - |
| 19.06.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -1,38% | - |
| 18.06.2025 | 21,40 | 21,70 | 21,00 | 21,70 | 0,93% | - |
| 17.06.2025 | 21,20 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 16.06.2025 | 21,60 | 22,00 | 21,30 | 21,50 | 0,00% | - |
| 13.06.2025 | 22,00 | 22,20 | 21,50 | 21,50 | -3,59% | - |
| 12.06.2025 | 22,20 | 22,50 | 21,90 | 22,30 | -1,76% | - |
| 11.06.2025 | 23,00 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 10.06.2025 | 22,80 | 23,50 | 22,80 | 23,30 | 1,30% | - |
| 09.06.2025 | 22,40 | 23,20 | 22,40 | 23,00 | 1,32% | - |
| 06.06.2025 | 22,20 | 22,90 | 22,00 | 22,70 | 1,79% | - |
| 05.06.2025 | 22,20 | 22,60 | 22,00 | 22,30 | -0,89% | - |
| 04.06.2025 | 22,90 | 23,00 | 22,40 | 22,50 | -1,75% | - |
| 03.06.2025 | 22,00 | 22,90 | 22,00 | 22,90 | 2,69% | - |
| 02.06.2025 | 22,40 | 23,20 | 21,90 | 22,30 | -1,76% | - |
| 30.05.2025 | 22,10 | 23,00 | 22,00 | 22,70 | 3,18% | - |
| 29.05.2025 | 22,40 | 22,40 | 21,70 | 22,00 | -0,45% | - |
| 28.05.2025 | 22,20 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 27.05.2025 | 21,60 | 23,00 | 21,50 | 22,30 | 2,29% | - |
| 26.05.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 23.05.2025 | 21,70 | 21,80 | 21,00 | 21,70 | -0,91% | - |
| 22.05.2025 | 21,60 | 22,35 | 20,75 | 21,90 | 0,00% | - |
| 21.05.2025 | 22,20 | 22,50 | 21,40 | 21,90 | -3,52% | - |
| 20.05.2025 | 22,60 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 19.05.2025 | 22,60 | 22,90 | 21,60 | 22,90 | -0,87% | - |
| 16.05.2025 | 22,80 | 23,30 | 22,80 | 23,10 | 0,00% | - |
| 15.05.2025 | 22,90 | 24,50 | 22,80 | 23,10 | 0,00% | - |
| 14.05.2025 | 23,10 | 23,30 | 22,00 | 23,10 | 0,00% | - |
| 13.05.2025 | 22,80 | 23,20 | 22,40 | 23,10 | 0,00% | - |
| 12.05.2025 | 22,00 | 23,60 | 21,55 | 23,10 | 5,48% | - |
| 09.05.2025 | 22,00 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 08.05.2025 | 21,20 | 22,50 | 20,85 | 22,10 | 3,76% | - |
| 07.05.2025 | 21,40 | 21,80 | 21,30 | 21,30 | 0,00% | - |
| 06.05.2025 | 21,50 | 21,60 | 20,15 | 21,30 | -0,93% | - |
| 05.05.2025 | 21,50 | 21,90 | 20,25 | 21,50 | -0,92% | - |
| 02.05.2025 | 21,20 | 21,70 | 21,00 | 21,70 | 3,83% | - |
| 30.04.2025 | 21,10 | 21,20 | 20,05 | 20,90 | -0,95% | - |
| 29.04.2025 | 20,60 | 21,30 | 19,80 | 21,10 | 1,93% | - |
| 28.04.2025 | 20,60 | 21,20 | 20,15 | 20,70 | -0,96% | - |
| 25.04.2025 | 21,00 | 21,30 | 19,80 | 20,90 | 0,00% | - |
| 24.04.2025 | 20,60 | 21,10 | 20,20 | 20,90 | 0,00% | - |
| 23.04.2025 | 20,60 | 21,50 | 20,60 | 20,90 | 2,96% | - |
| 22.04.2025 | 19,45 | 20,50 | 19,45 | 20,30 | 1,00% | - |
| 17.04.2025 | 20,20 | 20,40 | 19,75 | 20,10 | 0,00% | - |
| 16.04.2025 | 19,65 | 20,20 | 19,65 | 20,10 | 0,75% | - |
| 15.04.2025 | 19,30 | 20,30 | 19,30 | 19,95 | 1,79% | - |
| 14.04.2025 | 19,20 | 20,45 | 19,05 | 19,60 | 0,77% | - |
| 11.04.2025 | 19,70 | 19,85 | 18,90 | 19,45 | -1,02% | - |
| 10.04.2025 | 21,60 | 21,60 | 19,05 | 19,65 | -9,03% | - |
| 09.04.2025 | 19,80 | 22,20 | 19,35 | 21,60 | 6,40% | - |
| 08.04.2025 | 20,90 | 21,95 | 20,00 | 20,30 | -1,93% | - |
| 07.04.2025 | 20,00 | 21,90 | 19,65 | 20,70 | 0,00% | - |
| 04.04.2025 | 21,20 | 21,70 | 19,95 | 20,70 | -2,82% | - |
| 03.04.2025 | 23,10 | 23,10 | 21,20 | 21,30 | -10,13% | - |
| 02.04.2025 | 23,60 | 23,80 | 23,10 | 23,70 | 1,28% | - |
| 01.04.2025 | 23,40 | 24,80 | 23,30 | 23,40 | -1,27% | - |
| 31.03.2025 | 23,50 | 23,90 | 22,20 | 23,70 | 21,23% | - |
| 28.03.2025 | 24,10 | 27,80 | 19,55 | 19,55 | -1,26% | - |
| 27.03.2025 | 24,30 | 28,20 | 19,80 | 19,80 | -0,13% | - |
| 26.03.2025 | 24,20 | 24,90 | 19,83 | 19,83 | -0,38% | - |
| 25.03.2025 | 24,20 | 25,20 | 19,90 | 19,90 | 0,00% | - |
| 24.03.2025 | 23,80 | 24,80 | 19,90 | 19,90 | 18,10% | - |
| 21.03.2025 | 24,10 | 24,30 | 16,85 | 16,85 | -14,47% | - |
| 20.03.2025 | 24,30 | 25,20 | 19,70 | 19,70 | 0,77% | - |
| 19.03.2025 | 24,10 | 24,50 | 19,55 | 19,55 | 15,34% | - |
| 18.03.2025 | 23,60 | 24,90 | 16,95 | 16,95 | -13,30% | - |
| 17.03.2025 | 23,70 | 24,60 | 19,55 | 19,55 | -0,26% | - |
| 14.03.2025 | 23,00 | 23,90 | 19,60 | 19,60 | 0,00% | - |
| 13.03.2025 | 23,20 | 24,50 | 19,60 | 19,60 | 0,26% | - |
| 12.03.2025 | 23,00 | 23,70 | 19,45 | 19,55 | 0,64% | - |
| 11.03.2025 | 23,30 | 26,40 | 19,43 | 19,43 | -0,64% | - |
| 10.03.2025 | 24,20 | 24,20 | 19,55 | 19,55 | -19,55% | - |
| 07.03.2025 | 24,20 | 24,50 | 23,80 | 24,30 | -1,22% | - |
| 06.03.2025 | 25,10 | 25,10 | 23,40 | 24,60 | -1,99% | - |
| 05.03.2025 | 25,70 | 26,10 | 24,70 | 25,10 | -2,33% | - |
| 04.03.2025 | 26,90 | 26,90 | 25,50 | 25,70 | -4,46% | - |
| 03.03.2025 | 27,30 | 27,50 | 25,30 | 26,90 | -1,47% | - |
| 28.02.2025 | 26,90 | 27,70 | 25,50 | 27,30 | 1,49% | - |
| 27.02.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 26.02.2025 | 26,70 | 26,90 | 26,10 | 26,50 | -0,38% | - |
| 25.02.2025 | 26,70 | 27,10 | 26,40 | 26,60 | -0,37% | - |
| 24.02.2025 | 26,60 | 27,60 | 25,30 | 26,70 | -0,74% | - |
| 21.02.2025 | 27,40 | 29,00 | 26,90 | 26,90 | -2,89% | - |
| 20.02.2025 | 28,00 | 28,00 | 25,40 | 27,70 | -1,42% | - |
| 19.02.2025 | 27,80 | 28,30 | 27,00 | 28,10 | 0,00% | - |
| 18.02.2025 | 27,80 | 28,50 | 24,60 | 28,10 | 0,72% | - |
| 17.02.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 14.02.2025 | 28,10 | 28,50 | 25,20 | 27,90 | -0,71% | - |
| 13.02.2025 | 27,60 | 28,30 | 25,60 | 28,10 | 0,00% | - |
| 12.02.2025 | 28,90 | 28,90 | 27,80 | 28,10 | -3,44% | - |
| 11.02.2025 | 28,00 | 29,10 | 27,80 | 29,10 | 2,83% | - |
| 10.02.2025 | 28,00 | 28,50 | 24,90 | 28,30 | 0,71% | - |
| 07.02.2025 | 28,30 | 28,50 | 27,50 | 28,10 | -0,71% | - |
| 06.02.2025 | 28,10 | 28,40 | 27,90 | 28,30 | 1,43% | - |
| 05.02.2025 | 27,40 | 27,90 | 27,10 | 27,90 | 1,45% | - |