Seacoast Banking Corp.
[WKN: A1W90J | ISIN: US8117078019]
Aktienkurse
30,538$ 1,76%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid: Ask:

Aktienkurse zur Seacoast Banking Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 29,72 30,63 29,72 30,59 1,93% -
21.11.2024 29,42 30,30 29,28 30,01 2,56% 460.623,00
20.11.2024 29,21 29,56 28,77 29,26 -0,17% 297.784,00
19.11.2024 28,75 29,39 28,75 29,31 -0,17% 227.107,00
18.11.2024 29,57 29,67 29,31 29,36 -0,47% 187.991,00
15.11.2024 29,83 29,95 28,99 29,50 -0,41% 343.478,00
14.11.2024 29,81 30,28 29,35 29,62 -0,67% 677.507,00
13.11.2024 30,26 30,71 29,74 29,82 -0,33% 392.398,00
12.11.2024 30,00 30,50 29,79 29,92 -0,66% 470.955,00
11.11.2024 30,00 30,67 29,67 30,12 2,52% 498.179,00
08.11.2024 29,35 29,64 29,09 29,38 0,51% 553.436,00
07.11.2024 30,13 30,32 29,17 29,23 -4,04% 588.361,00
06.11.2024 29,31 30,78 29,30 30,46 12,44% 1.616.145,00
05.11.2024 26,55 27,18 26,47 27,09 2,23% 303.001,00
04.11.2024 26,59 26,75 26,20 26,50 -1,16% 258.049,00
01.11.2024 26,86 27,06 26,64 26,81 0,41% 226.322,00
31.10.2024 27,29 27,41 26,69 26,70 -2,34% 256.676,00
30.10.2024 26,94 28,03 26,82 27,34 1,52% 247.583,00
29.10.2024 26,97 27,19 26,66 26,93 -1,07% 367.736,00
28.10.2024 26,63 27,29 26,37 27,22 3,38% 328.268,00
25.10.2024 27,58 27,72 25,95 26,33 -2,73% 367.323,00
24.10.2024 26,94 27,15 26,54 27,07 0,63% 334.871,00
23.10.2024 26,80 27,11 26,62 26,90 0,00% 187.816,00
22.10.2024 26,71 26,97 26,52 26,90 0,52% 204.008,00
21.10.2024 27,77 27,77 26,69 26,76 -3,84% 335.936,00
18.10.2024 28,39 28,39 27,77 27,83 -2,11% 588.690,00
17.10.2024 27,85 28,45 27,75 28,43 1,94% 455.361,00
16.10.2024 27,84 28,15 27,59 27,89 1,68% 271.494,00
15.10.2024 27,18 28,03 27,03 27,43 1,29% 377.834,00
14.10.2024 26,65 27,22 26,39 27,08 1,69% 330.826,00
11.10.2024 25,82 26,69 25,79 26,63 3,74% 600.989,00
10.10.2024 25,55 25,77 25,38 25,67 -0,54% 322.391,00
09.10.2024 25,48 25,94 25,36 25,81 0,90% 399.701,00
08.10.2024 25,95 25,95 25,56 25,58 -0,95% 196.092,00
07.10.2024 26,00 26,17 25,63 25,83 -1,28% 289.071,00
04.10.2024 26,17 26,42 25,92 26,16 1,55% 390.813,00
03.10.2024 25,48 25,76 25,23 25,76 0,59% 317.173,00
02.10.2024 25,90 26,27 25,60 25,61 -1,12% 244.501,00
01.10.2024 26,50 27,12 25,62 25,90 -2,81% 314.839,00
30.09.2024 26,28 26,85 26,16 26,65 1,29% 345.563,00
27.09.2024 26,50 26,58 26,19 26,31 0,65% 386.637,00
26.09.2024 26,30 26,48 26,06 26,14 0,04% 504.606,00
25.09.2024 26,73 26,78 26,08 26,13 -2,35% 319.027,00
24.09.2024 27,35 27,53 26,75 26,76 -2,19% 289.783,00
23.09.2024 27,47 27,62 27,22 27,36 -0,22% 318.799,00
20.09.2024 28,04 28,05 27,34 27,42 -2,87% 1.515.387,00
19.09.2024 28,18 28,25 27,62 28,23 3,07% 459.418,00
18.09.2024 27,22 28,35 26,63 27,39 0,40% 453.808,00
17.09.2024 27,38 27,92 27,17 27,28 0,78% 265.061,00
16.09.2024 27,10 27,38 26,55 27,07 -0,15% 449.635,00
13.09.2024 26,56 27,12 26,43 27,11 3,00% 456.216,00
12.09.2024 26,34 26,44 25,97 26,32 0,57% 248.711,00
11.09.2024 26,25 26,33 25,57 26,17 -1,54% 292.298,00
10.09.2024 26,53 26,64 25,84 26,58 0,11% 385.383,00
09.09.2024 26,50 26,69 26,20 26,55 0,34% 409.083,00
06.09.2024 27,07 27,24 26,32 26,46 -2,14% 552.001,00
05.09.2024 27,44 27,48 26,85 27,04 -0,48% 324.645,00
04.09.2024 27,05 27,37 26,94 27,17 -0,15% 391.186,00
03.09.2024 26,99 27,45 26,76 27,21 -0,55% 398.157,00
30.08.2024 27,23 27,50 26,97 27,36 0,48% 243.527,00
29.08.2024 27,57 27,57 26,89 27,23 0,11% 224.142,00
28.08.2024 26,68 27,38 25,59 27,20 1,30% 233.087,00
27.08.2024 27,24 27,25 26,82 26,85 -2,15% 226.261,00
26.08.2024 27,81 27,98 27,36 27,44 -0,58% 396.132,00
23.08.2024 26,16 27,71 25,81 27,60 6,65% 583.916,00
22.08.2024 25,77 26,08 25,76 25,88 0,12% 233.597,00
21.08.2024 25,88 25,91 25,56 25,85 0,70% 248.985,00
20.08.2024 26,11 26,11 25,64 25,67 -1,95% 381.093,00
19.08.2024 26,19 26,30 26,05 26,18 -0,11% 526.263,00
16.08.2024 25,84 26,47 25,79 26,21 0,81% 373.784,00
15.08.2024 26,09 26,52 25,87 26,00 2,28% 291.127,00
14.08.2024 25,70 25,70 25,11 25,42 -0,74% 196.338,00
13.08.2024 25,47 25,64 24,90 25,61 1,75% 302.688,00
12.08.2024 25,79 26,01 25,01 25,17 -1,22% 250.531,00
09.08.2024 25,69 25,79 25,28 25,48 -0,97% 268.866,00
08.08.2024 25,56 25,89 25,34 25,73 2,71% 325.164,00
07.08.2024 25,43 26,26 24,74 25,05 0,04% 560.581,00
06.08.2024 24,84 25,38 24,58 25,04 0,76% 434.705,00
05.08.2024 24,37 25,01 23,46 24,85 -2,36% 717.739,00
02.08.2024 25,51 25,85 25,04 25,45 -4,25% 680.694,00
01.08.2024 27,82 27,89 26,37 26,58 -4,53% 515.231,00
31.07.2024 27,82 28,66 27,55 27,84 -0,07% 483.543,00
30.07.2024 28,13 28,32 27,01 27,86 -0,21% 676.043,00
29.07.2024 28,19 28,84 27,79 27,92 -2,72% 528.168,00
26.07.2024 28,94 29,44 28,16 28,70 0,14% 584.328,00
25.07.2024 28,03 29,14 27,88 28,66 2,80% 777.135,00
24.07.2024 28,33 28,87 27,75 27,88 -2,42% 453.165,00
23.07.2024 27,71 28,91 27,71 28,57 1,85% 586.266,00
22.07.2024 27,34 28,10 27,05 28,05 2,00% 499.151,00
19.07.2024 27,46 27,99 27,27 27,50 0,15% 599.638,00
18.07.2024 27,62 28,28 27,16 27,46 -1,89% 701.104,00
17.07.2024 27,24 28,32 27,24 27,99 1,34% 882.376,00
16.07.2024 26,75 27,86 26,35 27,62 4,34% 970.098,00
15.07.2024 25,98 26,70 25,96 26,47 3,64% 560.987,00
12.07.2024 25,93 26,10 25,52 25,54 -0,35% 618.348,00
11.07.2024 24,75 25,79 24,51 25,63 4,78% 687.950,00
10.07.2024 23,71 24,48 23,66 24,46 3,34% 440.402,00
09.07.2024 23,25 23,71 23,05 23,67 1,81% 451.906,00
08.07.2024 23,20 23,47 23,05 23,25 1,09% 273.538,00
05.07.2024 23,21 23,39 22,97 23,00 -1,08% 263.649,00