20,900€
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,00 | 21,30 | 20,30 | 20,70 | -0,96% | - |
| 24.04.2025 | 20,80 | 20,90 | 20,45 | 20,90 | 0,00% | - |
| 23.04.2025 | 20,60 | 21,50 | 20,60 | 20,90 | 4,24% | - |
| 22.04.2025 | 19,70 | 20,20 | 19,60 | 20,05 | -0,25% | - |
| 17.04.2025 | 20,20 | 20,40 | 19,75 | 20,10 | 0,75% | - |
| 16.04.2025 | 19,70 | 20,20 | 19,65 | 19,95 | -0,75% | - |
| 15.04.2025 | 19,65 | 20,30 | 19,55 | 20,10 | 4,69% | - |
| 14.04.2025 | 19,45 | 20,45 | 19,15 | 19,20 | 0,26% | - |
| 11.04.2025 | 19,65 | 19,65 | 18,90 | 19,15 | -2,30% | - |
| 10.04.2025 | 21,50 | 21,60 | 19,55 | 19,60 | -0,25% | - |
| 09.04.2025 | 19,80 | 20,50 | 19,55 | 19,65 | -6,43% | - |
| 08.04.2025 | 20,90 | 21,70 | 20,80 | 21,00 | 2,44% | - |
| 07.04.2025 | 19,75 | 21,90 | 19,65 | 20,50 | -0,49% | - |
| 04.04.2025 | 21,20 | 21,60 | 20,00 | 20,60 | -4,63% | - |
| 03.04.2025 | 22,90 | 23,00 | 21,20 | 21,60 | -8,09% | - |
| 02.04.2025 | 23,60 | 23,70 | 23,10 | 23,50 | -0,42% | - |
| 01.04.2025 | 23,80 | 24,70 | 23,30 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,50 | 23,70 | 23,10 | 23,60 | -0,84% | - |
| 28.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 24.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 21.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 10.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 06.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 04.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 03.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 27.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 26.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 25.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 20.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 19.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 11.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 07.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 03.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 31.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 28.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 27.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 24.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 22.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 21.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 20.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 17.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 16.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 15.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 14.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 10.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 07.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 06.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 03.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 02.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 30.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 27.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 17,00 |
| 23.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 20.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 18.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 17.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 16.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 12.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 10.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 09.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 03.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 29.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |