28,300€
-1,39%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 28,60 | 28,80 | 28,10 | 28,30 | -1,39% | - |
| 12.10.2026 | 28,40 | 28,70 | 28,20 | 28,70 | 0,70% | - |
| 09.10.2026 | 28,40 | 28,70 | 28,30 | 28,50 | 1,42% | - |
| 08.10.2026 | 28,30 | 28,60 | 27,90 | 28,10 | -0,71% | - |
| 07.10.2026 | 28,80 | 29,20 | 28,30 | 28,30 | -2,08% | - |
| 06.10.2026 | 29,10 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 05.10.2026 | 29,20 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 02.10.2026 | 28,70 | 29,10 | 28,50 | 28,90 | 3,58% | - |
| 01.10.2026 | 28,10 | 28,40 | 27,70 | 27,90 | -1,41% | - |
| 30.09.2026 | 28,60 | 28,80 | 28,30 | 28,30 | -0,70% | - |
| 29.09.2026 | 28,70 | 28,90 | 28,40 | 28,50 | -0,70% | - |
| 28.09.2026 | 28,90 | 29,20 | 28,70 | 28,70 | -0,69% | - |
| 25.09.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 24.09.2026 | 28,40 | 28,70 | 28,30 | 28,70 | 0,00% | - |
| 23.09.2026 | 28,70 | 28,90 | 28,50 | 28,70 | -0,69% | - |
| 22.09.2026 | 29,10 | 29,30 | 28,90 | 28,90 | -1,37% | - |
| 21.09.2026 | 29,50 | 29,80 | 29,20 | 29,30 | 0,69% | - |
| 18.09.2026 | 29,40 | 29,50 | 29,00 | 29,10 | -1,36% | - |
| 17.09.2026 | 29,70 | 30,00 | 29,30 | 29,50 | 0,00% | - |
| 16.09.2026 | 29,80 | 29,90 | 29,50 | 29,50 | -0,67% | - |
| 15.09.2026 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 14.09.2026 | 29,30 | 29,90 | 29,30 | 29,50 | 2,08% | - |
| 11.09.2026 | 29,30 | 29,60 | 28,90 | 28,90 | -0,69% | - |
| 10.09.2026 | 29,20 | 29,50 | 28,30 | 29,10 | -0,68% | - |
| 09.09.2026 | 29,60 | 29,90 | 29,30 | 29,30 | -1,35% | - |
| 08.09.2026 | 29,50 | 29,90 | 29,50 | 29,70 | 0,34% | - |
| 07.09.2026 | 29,70 | 29,70 | 29,50 | 29,60 | 0,34% | - |
| 04.09.2026 | 29,50 | 29,80 | 29,40 | 29,50 | 0,00% | - |
| 03.09.2026 | 29,40 | 29,90 | 29,30 | 29,50 | 0,34% | - |
| 02.09.2026 | 28,50 | 29,50 | 28,40 | 29,40 | 1,03% | - |
| 01.09.2026 | 29,30 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 31.08.2026 | 29,60 | 29,80 | 29,10 | 29,10 | -2,02% | - |
| 28.08.2026 | 29,50 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 27.08.2026 | 29,60 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 26.08.2026 | 29,20 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 25.08.2026 | 29,50 | 30,00 | 29,30 | 29,30 | -1,35% | - |
| 24.08.2026 | 29,60 | 30,10 | 29,60 | 29,70 | 0,68% | - |
| 21.08.2026 | 29,70 | 30,10 | 29,50 | 29,50 | -0,67% | - |
| 20.08.2026 | 30,10 | 30,20 | 29,50 | 29,70 | -2,62% | - |
| 19.08.2026 | 30,70 | 31,00 | 30,30 | 30,50 | -0,65% | - |
| 18.08.2026 | 30,90 | 31,30 | 30,70 | 30,70 | -1,29% | - |
| 17.08.2026 | 31,20 | 31,40 | 30,80 | 31,10 | 0,00% | - |
| 14.08.2026 | 31,10 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 13.08.2026 | 30,90 | 31,30 | 30,70 | 31,10 | 1,30% | - |
| 12.08.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 11.08.2026 | 30,10 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 10.08.2026 | 29,90 | 30,10 | 29,60 | 30,10 | 1,35% | - |
| 07.08.2026 | 29,90 | 30,10 | 29,60 | 29,70 | -1,98% | - |
| 06.08.2026 | 30,40 | 30,60 | 30,20 | 30,30 | 0,00% | - |
| 05.08.2026 | 30,70 | 31,00 | 30,30 | 30,30 | -1,30% | - |
| 04.08.2026 | 30,40 | 30,80 | 29,80 | 30,70 | 1,32% | - |
| 03.08.2026 | 30,30 | 30,70 | 30,00 | 30,30 | 1,00% | - |
| 31.07.2026 | 30,20 | 30,40 | 29,90 | 30,00 | 0,33% | - |
| 30.07.2026 | 29,80 | 30,10 | 29,60 | 29,90 | -0,66% | - |
| 29.07.2026 | 29,50 | 30,10 | 28,90 | 30,10 | 1,69% | - |
| 28.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 0,68% | - |
| 27.07.2026 | 29,60 | 29,90 | 29,30 | 29,40 | 1,03% | - |
| 24.07.2026 | 29,10 | 29,30 | 28,80 | 29,10 | 1,39% | - |
| 23.07.2026 | 29,10 | 29,40 | 28,70 | 28,70 | -1,37% | - |
| 22.07.2026 | 29,40 | 29,70 | 29,00 | 29,10 | 0,00% | - |
| 21.07.2026 | 29,40 | 29,60 | 28,90 | 29,10 | -1,36% | - |
| 20.07.2026 | 29,60 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 17.07.2026 | 29,80 | 30,30 | 29,50 | 29,90 | 0,00% | - |
| 16.07.2026 | 29,00 | 29,90 | 28,90 | 29,90 | 2,75% | - |
| 15.07.2026 | 28,90 | 29,20 | 28,80 | 29,10 | 1,04% | - |
| 14.07.2026 | 28,90 | 29,10 | 28,60 | 28,80 | 0,35% | - |
| 13.07.2026 | 28,80 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 10.07.2026 | 28,50 | 28,90 | 28,20 | 28,90 | 1,40% | - |
| 09.07.2026 | 27,90 | 28,50 | 27,80 | 28,50 | 2,15% | - |
| 08.07.2026 | 28,50 | 28,70 | 27,70 | 27,90 | -3,46% | - |
| 07.07.2026 | 29,10 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 06.07.2026 | 29,20 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 03.07.2026 | 29,10 | 29,10 | 29,00 | 29,10 | 0,00% | - |
| 02.07.2026 | 29,80 | 30,00 | 29,10 | 29,10 | -2,68% | - |
| 01.07.2026 | 29,10 | 29,90 | 29,00 | 29,90 | 2,75% | - |
| 30.06.2026 | 29,10 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 29.06.2026 | 29,40 | 29,50 | 28,50 | 29,10 | 1,39% | - |
| 26.06.2026 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 25.06.2026 | 28,40 | 28,90 | 27,80 | 28,50 | 0,00% | - |
| 24.06.2026 | 27,90 | 28,50 | 27,80 | 28,50 | 2,89% | - |
| 23.06.2026 | 27,10 | 27,70 | 26,90 | 27,70 | 1,47% | - |
| 22.06.2026 | 27,00 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 19.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 18.06.2026 | 26,70 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 17.06.2026 | 26,90 | 27,20 | 26,40 | 26,90 | 0,00% | - |
| 16.06.2026 | 26,90 | 27,50 | 26,80 | 26,90 | -0,74% | - |
| 15.06.2026 | 27,70 | 27,90 | 27,10 | 27,10 | -1,45% | - |
| 12.06.2026 | 27,10 | 27,50 | 27,00 | 27,50 | 2,23% | - |
| 11.06.2026 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 10.06.2026 | 26,50 | 27,10 | 26,30 | 26,90 | 1,51% | - |
| 09.06.2026 | 26,10 | 27,10 | 26,10 | 26,50 | 0,00% | - |
| 08.06.2026 | 26,10 | 26,50 | 26,00 | 26,50 | 1,53% | - |
| 05.06.2026 | 25,90 | 26,30 | 25,80 | 26,10 | 0,77% | - |
| 04.06.2026 | 25,30 | 26,20 | 25,20 | 25,90 | 2,37% | - |
| 03.06.2026 | 25,90 | 26,20 | 25,30 | 25,30 | -2,32% | - |
| 02.06.2026 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 01.06.2026 | 26,10 | 26,30 | 25,50 | 25,50 | -2,30% | - |
| 29.05.2026 | 25,90 | 26,10 | 25,80 | 26,10 | 0,77% | - |
| 28.05.2026 | 26,10 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 27.05.2026 | 26,30 | 26,60 | 26,10 | 26,30 | 0,00% | - |