19,400€
-8,49%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 26,90 | 27,50 | 25,20 | 27,50 | 2,23% | - |
| 03.02.2025 | 27,40 | 27,60 | 26,70 | 26,90 | -2,18% | - |
| 31.01.2025 | 27,00 | 27,70 | 27,00 | 27,50 | 0,73% | - |
| 30.01.2025 | 26,80 | 27,50 | 24,60 | 27,30 | 0,74% | - |
| 29.01.2025 | 27,10 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 28.01.2025 | 25,60 | 27,70 | 25,60 | 27,10 | 4,63% | - |
| 27.01.2025 | 25,00 | 26,10 | 25,00 | 25,90 | 1,57% | - |
| 24.01.2025 | 25,20 | 25,70 | 25,10 | 25,50 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,90 | 24,20 | 25,70 | 0,00% | - |
| 22.01.2025 | 26,10 | 26,20 | 25,20 | 25,70 | -1,53% | - |
| 21.01.2025 | 26,20 | 26,70 | 25,30 | 26,10 | 0,00% | - |
| 20.01.2025 | 26,00 | 26,30 | 26,00 | 26,10 | -0,76% | - |
| 17.01.2025 | 25,80 | 27,60 | 25,40 | 26,30 | 1,54% | - |
| 16.01.2025 | 25,80 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 15.01.2025 | 25,60 | 26,90 | 25,60 | 26,10 | 0,77% | - |
| 14.01.2025 | 25,10 | 26,50 | 24,80 | 25,90 | 3,19% | - |
| 13.01.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 10.01.2025 | 25,60 | 27,20 | 24,60 | 25,10 | -2,33% | - |
| 09.01.2025 | 25,40 | 25,70 | 25,40 | 25,70 | 0,00% | - |
| 08.01.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 07.01.2025 | 25,40 | 26,10 | 25,30 | 25,70 | -0,77% | - |
| 06.01.2025 | 25,80 | 26,50 | 25,20 | 25,90 | -0,77% | - |
| 03.01.2025 | 25,90 | 26,10 | 25,30 | 26,10 | 0,77% | - |
| 02.01.2025 | 26,40 | 27,10 | 24,30 | 25,90 | 0,00% | - |
| 30.12.2024 | 25,80 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 27.12.2024 | 26,40 | 26,70 | 25,10 | 26,10 | -1,51% | - |
| 23.12.2024 | 26,20 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 20.12.2024 | 25,40 | 26,70 | 25,00 | 26,50 | 3,11% | - |
| 19.12.2024 | 25,40 | 27,10 | 25,40 | 25,70 | 0,00% | - |
| 18.12.2024 | 26,60 | 27,60 | 24,90 | 25,70 | -4,46% | - |
| 17.12.2024 | 27,70 | 27,90 | 25,00 | 26,90 | -2,89% | - |
| 16.12.2024 | 27,50 | 27,90 | 27,20 | 27,70 | 0,73% | - |
| 13.12.2024 | 27,40 | 27,80 | 25,00 | 27,50 | -1,08% | - |
| 12.12.2024 | 28,10 | 28,50 | 25,50 | 27,80 | -1,77% | - |
| 11.12.2024 | 28,00 | 28,90 | 26,70 | 28,30 | 0,71% | - |
| 10.12.2024 | 27,80 | 28,70 | 27,10 | 28,10 | 0,00% | - |
| 09.12.2024 | 28,20 | 28,70 | 26,90 | 28,10 | -1,40% | - |
| 06.12.2024 | 27,80 | 29,30 | 26,50 | 28,50 | 1,42% | - |
| 05.12.2024 | 28,20 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 04.12.2024 | 28,00 | 28,70 | 26,70 | 28,50 | 0,00% | - |
| 03.12.2024 | 28,20 | 28,90 | 28,00 | 28,50 | -0,70% | - |
| 02.12.2024 | 28,00 | 29,30 | 28,00 | 28,70 | 41,38% | - |
| 29.11.2024 | 28,60 | 29,20 | 20,30 | 20,30 | -29,27% | - |
| 28.11.2024 | 28,40 | 28,80 | 28,40 | 28,70 | 0,00% | - |
| 27.11.2024 | 28,60 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 26.11.2024 | 29,50 | 29,50 | 26,80 | 28,90 | -2,03% | - |
| 25.11.2024 | 29,00 | 30,30 | 28,80 | 29,50 | 0,68% | - |
| 22.11.2024 | 28,40 | 29,50 | 26,80 | 29,30 | 2,09% | - |
| 21.11.2024 | 27,70 | 28,90 | 27,70 | 28,70 | 3,61% | - |
| 20.11.2024 | 27,40 | 28,10 | 27,30 | 27,70 | 0,00% | - |
| 19.11.2024 | 27,40 | 27,90 | 26,50 | 27,70 | 0,00% | - |
| 18.11.2024 | 28,00 | 28,20 | 27,70 | 27,70 | -1,42% | - |