29,200€
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 29,30 | 29,40 | 28,90 | 29,30 | 0,00% | - |
| 15.01.2026 | 28,20 | 29,30 | 27,90 | 29,30 | 4,27% | - |
| 14.01.2026 | 27,70 | 28,30 | 27,40 | 28,10 | 1,44% | - |
| 13.01.2026 | 27,70 | 28,00 | 27,50 | 27,70 | 0,00% | - |
| 12.01.2026 | 27,90 | 28,00 | 27,50 | 27,70 | -1,07% | - |
| 09.01.2026 | 28,30 | 28,80 | 28,00 | 28,00 | -1,06% | - |
| 08.01.2026 | 27,70 | 28,70 | 27,40 | 28,30 | 2,17% | - |
| 07.01.2026 | 27,90 | 27,90 | 27,10 | 27,70 | -0,36% | - |
| 06.01.2026 | 27,70 | 28,10 | 27,50 | 27,80 | 0,72% | - |
| 05.01.2026 | 27,10 | 28,10 | 26,90 | 27,60 | 2,99% | - |
| 02.01.2026 | 26,70 | 27,10 | 26,30 | 26,80 | 0,00% | - |
| 30.12.2025 | 27,10 | 27,10 | 26,80 | 26,80 | -1,47% | - |
| 29.12.2025 | 27,40 | 27,60 | 26,70 | 27,20 | -1,81% | - |
| 23.12.2025 | 27,40 | 27,90 | 27,30 | 27,70 | 1,09% | - |
| 22.12.2025 | 27,20 | 27,80 | 27,10 | 27,40 | 1,11% | - |
| 19.12.2025 | 27,20 | 27,60 | 26,90 | 27,10 | 0,37% | - |
| 18.12.2025 | 27,20 | 27,70 | 26,40 | 27,00 | -0,37% | - |
| 17.12.2025 | 27,60 | 27,90 | 27,10 | 27,10 | -1,45% | - |
| 16.12.2025 | 27,80 | 28,40 | 27,30 | 27,50 | -1,08% | - |
| 15.12.2025 | 27,70 | 27,90 | 27,50 | 27,80 | -0,36% | - |
| 12.12.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -0,71% | - |
| 11.12.2025 | 27,80 | 28,30 | 26,20 | 28,10 | 0,72% | - |
| 10.12.2025 | 27,50 | 28,10 | 26,60 | 27,90 | 1,09% | - |
| 09.12.2025 | 28,00 | 28,50 | 27,60 | 27,60 | -0,72% | - |
| 05.12.2025 | 27,90 | 28,10 | 27,60 | 27,80 | -1,07% | - |
| 04.12.2025 | 28,00 | 28,10 | 26,20 | 28,10 | 1,08% | - |
| 03.12.2025 | 27,30 | 28,10 | 27,20 | 27,80 | 1,46% | - |
| 02.12.2025 | 27,40 | 27,70 | 27,10 | 27,40 | 0,74% | - |
| 01.12.2025 | 26,80 | 27,50 | 26,80 | 27,20 | 0,74% | - |
| 28.11.2025 | 27,40 | 27,50 | 26,60 | 27,00 | -1,46% | - |
| 26.11.2025 | 27,30 | 27,50 | 26,90 | 27,40 | 0,00% | - |
| 25.11.2025 | 26,50 | 27,70 | 26,10 | 27,40 | 3,01% | - |
| 24.11.2025 | 26,70 | 26,90 | 26,20 | 26,60 | 0,00% | - |
| 21.11.2025 | 25,60 | 26,80 | 25,50 | 26,60 | 4,31% | - |
| 20.11.2025 | 26,00 | 26,80 | 25,50 | 25,50 | -0,39% | - |
| 19.11.2025 | 25,60 | 25,90 | 25,40 | 25,60 | 1,19% | - |
| 18.11.2025 | 25,10 | 25,60 | 24,90 | 25,30 | -0,39% | - |
| 17.11.2025 | 26,20 | 27,00 | 25,40 | 25,40 | -2,31% | - |
| 14.11.2025 | 25,80 | 26,60 | 25,30 | 26,00 | -1,89% | - |
| 13.11.2025 | 26,50 | 27,10 | 26,30 | 26,50 | -0,38% | - |
| 12.11.2025 | 27,10 | 27,50 | 26,50 | 26,60 | -0,75% | - |
| 11.11.2025 | 26,70 | 27,10 | 26,20 | 26,80 | 0,00% | - |
| 10.11.2025 | 26,90 | 27,10 | 26,40 | 26,80 | 1,52% | - |
| 07.11.2025 | 26,30 | 26,70 | 26,10 | 26,40 | 0,00% | - |
| 06.11.2025 | 26,70 | 26,70 | 26,30 | 26,40 | -1,49% | - |
| 05.11.2025 | 26,40 | 27,50 | 26,30 | 26,80 | 1,52% | - |
| 04.11.2025 | 26,20 | 26,50 | 25,80 | 26,40 | 1,54% | - |
| 03.11.2025 | 26,50 | 26,70 | 25,80 | 26,00 | -0,76% | - |
| 31.10.2025 | 26,50 | 27,50 | 25,90 | 26,20 | -2,24% | - |
| 30.10.2025 | 26,50 | 27,40 | 26,30 | 26,80 | -0,74% | - |
| 29.10.2025 | 26,60 | 27,90 | 26,40 | 27,00 | 1,50% | - |
| 28.10.2025 | 26,90 | 28,00 | 26,10 | 26,60 | 0,00% | - |
| 27.10.2025 | 27,00 | 27,90 | 26,60 | 26,60 | -0,37% | - |
| 24.10.2025 | 26,10 | 26,90 | 25,90 | 26,70 | 3,09% | - |
| 23.10.2025 | 26,10 | 27,10 | 25,70 | 25,90 | -0,77% | - |
| 22.10.2025 | 27,10 | 27,10 | 25,70 | 26,10 | 0,00% | - |
| 21.10.2025 | 26,00 | 27,10 | 25,80 | 26,10 | 0,38% | - |
| 20.10.2025 | 25,20 | 27,60 | 25,10 | 26,00 | 4,84% | - |
| 17.10.2025 | 24,40 | 25,10 | 24,30 | 24,80 | -3,50% | - |
| 16.10.2025 | 26,40 | 26,50 | 25,10 | 25,70 | -1,91% | - |
| 15.10.2025 | 27,50 | 27,50 | 26,10 | 26,20 | -2,96% | - |
| 14.10.2025 | 26,00 | 27,30 | 26,00 | 27,00 | 3,05% | - |
| 13.10.2025 | 26,00 | 27,20 | 25,90 | 26,20 | 0,77% | - |
| 10.10.2025 | 27,10 | 27,30 | 25,70 | 26,00 | -4,41% | - |
| 09.10.2025 | 27,20 | 27,50 | 26,90 | 27,20 | 0,74% | - |
| 08.10.2025 | 27,40 | 27,90 | 27,00 | 27,00 | 0,00% | - |
| 07.10.2025 | 27,10 | 27,40 | 26,80 | 27,00 | 1,50% | - |
| 06.10.2025 | 26,30 | 27,70 | 26,10 | 26,60 | 2,31% | - |
| 03.10.2025 | 26,00 | 26,70 | 25,80 | 26,00 | 0,00% | - |
| 02.10.2025 | 25,90 | 26,20 | 25,70 | 26,00 | 0,00% | - |
| 01.10.2025 | 25,80 | 26,10 | 25,30 | 26,00 | 0,78% | - |
| 30.09.2025 | 26,10 | 26,10 | 25,50 | 25,80 | 0,00% | - |
| 29.09.2025 | 26,20 | 26,30 | 25,50 | 25,80 | -0,77% | - |
| 26.09.2025 | 26,20 | 26,40 | 25,90 | 26,00 | -0,76% | - |
| 25.09.2025 | 26,00 | 26,30 | 25,70 | 26,20 | 1,55% | - |
| 24.09.2025 | 26,00 | 26,30 | 25,80 | 25,80 | 0,00% | - |
| 23.09.2025 | 26,00 | 26,60 | 25,80 | 25,80 | -1,90% | - |
| 22.09.2025 | 26,20 | 26,30 | 25,90 | 26,30 | -0,75% | - |
| 19.09.2025 | 26,90 | 26,90 | 26,30 | 26,50 | 1,53% | - |
| 18.09.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 17.09.2025 | 25,70 | 26,30 | 25,50 | 25,90 | 1,97% | - |
| 16.09.2025 | 25,80 | 25,90 | 25,20 | 25,40 | -1,55% | - |
| 15.09.2025 | 26,30 | 26,30 | 25,80 | 25,80 | -2,64% | - |
| 12.09.2025 | 26,50 | 26,50 | 26,10 | 26,50 | 1,15% | - |
| 11.09.2025 | 26,30 | 26,50 | 26,10 | 26,20 | 0,00% | - |
| 10.09.2025 | 26,20 | 26,50 | 25,60 | 26,20 | 0,77% | - |
| 09.09.2025 | 26,50 | 26,80 | 26,00 | 26,00 | -1,52% | - |
| 08.09.2025 | 26,70 | 27,10 | 26,30 | 26,40 | -0,75% | - |
| 05.09.2025 | 27,00 | 27,30 | 26,00 | 26,60 | -1,48% | - |
| 04.09.2025 | 26,50 | 27,10 | 26,40 | 27,00 | 3,05% | - |
| 03.09.2025 | 26,30 | 26,90 | 26,20 | 26,20 | -0,76% | - |
| 02.09.2025 | 26,60 | 26,90 | 26,10 | 26,40 | 0,76% | - |
| 01.09.2025 | 26,70 | 26,70 | 26,20 | 26,20 | -1,87% | - |
| 29.08.2025 | 26,70 | 26,90 | 26,30 | 26,70 | 0,38% | - |
| 28.08.2025 | 26,90 | 27,10 | 26,50 | 26,60 | 0,00% | - |
| 27.08.2025 | 26,70 | 27,30 | 26,50 | 26,60 | 0,76% | - |
| 26.08.2025 | 26,70 | 26,70 | 26,30 | 26,40 | -1,12% | - |
| 25.08.2025 | 26,20 | 26,80 | 26,10 | 26,70 | 1,14% | - |
| 22.08.2025 | 25,10 | 26,50 | 25,10 | 26,40 | 5,18% | - |
| 21.08.2025 | 25,20 | 25,50 | 24,90 | 25,10 | -0,79% | - |