31,620$
3,43%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,31 | 31,75 | 30,29 | 31,63 | 3,45% | 471.796,00 |
| 13.10.2025 | 30,23 | 30,60 | 30,05 | 30,57 | 2,21% | 400.055,00 |
| 10.10.2025 | 31,45 | 31,60 | 29,88 | 29,91 | -4,44% | 631.652,00 |
| 09.10.2025 | 31,76 | 31,79 | 31,10 | 31,30 | -1,23% | 433.140,00 |
| 08.10.2025 | 31,92 | 31,92 | 31,50 | 31,69 | -0,09% | 560.777,00 |
| 07.10.2025 | 31,51 | 31,96 | 31,28 | 31,72 | 0,79% | 615.235,00 |
| 06.10.2025 | 31,16 | 32,33 | 30,96 | 31,47 | 3,42% | 749.440,00 |
| 02.10.2025 | 30,40 | 30,64 | 30,19 | 30,43 | -0,23% | 360.740,00 |
| 01.10.2025 | 30,21 | 30,56 | 29,61 | 30,50 | 0,23% | 544.802,00 |
| 30.09.2025 | 30,48 | 30,63 | 30,07 | 30,43 | -0,23% | 622.386,00 |
| 29.09.2025 | 30,55 | 30,67 | 30,02 | 30,50 | -0,33% | 758.624,00 |
| 26.09.2025 | 30,68 | 30,83 | 29,94 | 30,60 | 0,33% | 599.321,00 |
| 25.09.2025 | 30,38 | 30,66 | 30,07 | 30,50 | 0,03% | 436.215,00 |
| 24.09.2025 | 30,61 | 30,79 | 30,30 | 30,49 | -0,29% | 331.840,00 |
| 23.09.2025 | 30,71 | 31,20 | 30,53 | 30,58 | -0,16% | 375.244,00 |
| 22.09.2025 | 30,79 | 30,88 | 30,36 | 30,63 | -1,00% | 459.057,00 |
| 19.09.2025 | 32,09 | 32,09 | 30,83 | 30,94 | -1,87% | 1.680.650,00 |
| 18.09.2025 | 30,73 | 31,55 | 30,55 | 31,53 | 3,07% | 530.203,00 |
| 17.09.2025 | 30,54 | 31,26 | 30,33 | 30,59 | 0,72% | 643.282,00 |
| 16.09.2025 | 30,35 | 30,43 | 29,86 | 30,37 | -0,30% | 898.284,00 |
| 15.09.2025 | 30,87 | 30,93 | 30,42 | 30,46 | -1,36% | 495.130,00 |
| 12.09.2025 | 30,90 | 31,12 | 30,64 | 30,88 | -0,19% | 358.521,00 |
| 11.09.2025 | 30,91 | 31,10 | 30,61 | 30,94 | 0,39% | 481.414,00 |
| 10.09.2025 | 30,64 | 31,10 | 30,58 | 30,82 | 0,36% | 378.059,00 |
| 09.09.2025 | 31,08 | 31,43 | 30,53 | 30,71 | -1,15% | 387.923,00 |
| 08.09.2025 | 31,72 | 31,72 | 30,93 | 31,07 | -0,90% | 572.173,00 |
| 05.09.2025 | 31,69 | 32,09 | 30,98 | 31,35 | -0,95% | 755.935,00 |
| 04.09.2025 | 31,11 | 31,66 | 30,96 | 31,65 | 2,33% | 550.964,00 |
| 03.09.2025 | 30,76 | 31,17 | 30,60 | 30,93 | 0,19% | 422.640,00 |
| 02.09.2025 | 30,78 | 31,10 | 30,44 | 30,87 | -0,77% | 432.580,00 |
| 29.08.2025 | 31,10 | 31,34 | 31,03 | 31,11 | 0,45% | 508.486,00 |
| 28.08.2025 | 31,36 | 31,36 | 30,91 | 30,97 | -0,71% | 565.859,00 |
| 27.08.2025 | 30,87 | 31,21 | 30,85 | 31,19 | 0,74% | 459.374,00 |
| 26.08.2025 | 30,91 | 31,13 | 30,74 | 30,96 | 0,00% | 639.331,00 |
| 25.08.2025 | 30,97 | 31,10 | 30,80 | 30,96 | -0,03% | 602.453,00 |
| 22.08.2025 | 29,38 | 31,04 | 29,09 | 30,97 | 6,17% | 1.264.864,00 |
| 21.08.2025 | 29,31 | 29,48 | 28,83 | 29,17 | -1,05% | 409.871,00 |
| 20.08.2025 | 29,49 | 29,65 | 29,25 | 29,48 | 0,24% | 610.463,00 |
| 19.08.2025 | 28,96 | 29,41 | 28,68 | 29,41 | 1,55% | 543.941,00 |
| 18.08.2025 | 28,76 | 28,98 | 27,96 | 28,96 | 0,63% | 543.481,00 |
| 15.08.2025 | 29,31 | 29,31 | 28,70 | 28,78 | -1,61% | 686.926,00 |
| 14.08.2025 | 28,94 | 29,38 | 28,70 | 29,25 | 0,00% | 543.647,00 |
| 13.08.2025 | 28,93 | 29,39 | 28,79 | 29,25 | 1,70% | 525.807,00 |
| 12.08.2025 | 27,66 | 28,78 | 27,38 | 28,76 | 4,89% | 606.604,00 |
| 11.08.2025 | 27,70 | 28,16 | 27,22 | 27,42 | -0,58% | 678.470,00 |
| 08.08.2025 | 27,69 | 28,21 | 27,33 | 27,58 | 0,55% | 798.003,00 |
| 07.08.2025 | 27,89 | 27,89 | 27,26 | 27,43 | -0,44% | 405.792,00 |
| 06.08.2025 | 28,04 | 28,20 | 27,53 | 27,55 | -1,75% | 1.182.140,00 |
| 05.08.2025 | 28,06 | 28,31 | 27,49 | 28,04 | -0,04% | 808.532,00 |
| 04.08.2025 | 27,70 | 28,05 | 27,35 | 28,05 | 1,48% | 489.782,00 |
| 01.08.2025 | 27,84 | 27,84 | 27,26 | 27,64 | -1,97% | 1.080.992,00 |
| 31.07.2025 | 27,96 | 28,20 | 27,58 | 28,20 | -0,09% | 873.012,00 |
| 30.07.2025 | 28,81 | 28,92 | 27,91 | 28,22 | -1,91% | 707.750,00 |
| 29.07.2025 | 29,52 | 29,52 | 28,68 | 28,77 | -1,51% | 602.097,00 |
| 28.07.2025 | 28,88 | 29,35 | 28,74 | 29,21 | 1,56% | 735.601,00 |
| 25.07.2025 | 29,76 | 29,99 | 28,53 | 28,76 | -0,17% | 890.957,00 |
| 24.07.2025 | 28,90 | 28,93 | 28,61 | 28,81 | -0,41% | 829.353,00 |
| 23.07.2025 | 29,28 | 29,28 | 28,73 | 28,93 | -0,58% | 616.975,00 |
| 22.07.2025 | 28,52 | 29,31 | 28,52 | 29,10 | 0,17% | 677.420,00 |
| 21.07.2025 | 29,00 | 29,52 | 28,97 | 29,05 | -0,41% | 538.577,00 |
| 18.07.2025 | 28,63 | 29,52 | 28,63 | 29,17 | -0,10% | 587.416,00 |
| 17.07.2025 | 28,71 | 29,35 | 28,42 | 29,20 | 1,67% | 499.735,00 |
| 16.07.2025 | 28,66 | 29,24 | 28,07 | 28,72 | 0,81% | 540.392,00 |
| 15.07.2025 | 29,43 | 29,53 | 28,38 | 28,49 | -3,39% | 661.389,00 |
| 14.07.2025 | 29,50 | 29,60 | 29,16 | 29,49 | 0,68% | 540.666,00 |
| 11.07.2025 | 29,22 | 29,53 | 29,15 | 29,29 | -1,25% | 492.464,00 |
| 10.07.2025 | 28,74 | 29,73 | 28,50 | 29,66 | 2,13% | 611.925,00 |
| 09.07.2025 | 29,24 | 29,38 | 28,56 | 29,04 | -0,07% | 458.179,00 |
| 08.07.2025 | 29,08 | 29,42 | 28,97 | 29,06 | 0,10% | 565.635,00 |
| 07.07.2025 | 29,36 | 29,76 | 28,78 | 29,03 | -1,76% | 545.485,00 |
| 03.07.2025 | 29,40 | 29,99 | 29,00 | 29,55 | 0,61% | 413.030,00 |
| 02.07.2025 | 28,79 | 29,44 | 28,61 | 29,37 | 2,73% | 864.413,00 |
| 01.07.2025 | 27,62 | 28,64 | 27,13 | 28,59 | 3,51% | 1.027.382,00 |
| 30.06.2025 | 27,49 | 27,79 | 27,38 | 27,62 | 0,51% | 1.436.295,00 |
| 27.06.2025 | 26,88 | 27,60 | 26,68 | 27,48 | 3,00% | 1.922.840,00 |
| 26.06.2025 | 26,10 | 26,72 | 26,10 | 26,68 | 2,14% | 579.890,00 |
| 25.06.2025 | 25,98 | 26,29 | 25,70 | 26,12 | 0,27% | 609.980,00 |
| 24.06.2025 | 26,07 | 26,33 | 26,02 | 26,05 | 1,09% | 432.905,00 |
| 23.06.2025 | 24,96 | 25,79 | 24,93 | 25,77 | 3,08% | 429.754,00 |
| 20.06.2025 | 25,01 | 25,16 | 24,78 | 25,00 | 0,60% | 826.367,00 |
| 18.06.2025 | 24,47 | 25,03 | 24,46 | 24,85 | 0,93% | 514.943,00 |
| 17.06.2025 | 24,47 | 24,84 | 24,46 | 24,62 | -0,61% | 494.803,00 |
| 16.06.2025 | 25,20 | 25,22 | 24,59 | 24,77 | -0,56% | 520.779,00 |
| 13.06.2025 | 25,37 | 25,60 | 24,86 | 24,91 | -3,41% | 509.858,00 |
| 12.06.2025 | 25,79 | 25,85 | 25,47 | 25,79 | -0,81% | 456.063,00 |
| 11.06.2025 | 26,62 | 26,63 | 25,82 | 26,00 | -2,00% | 697.980,00 |
| 10.06.2025 | 26,31 | 26,83 | 26,30 | 26,53 | 1,03% | 591.836,00 |
| 09.06.2025 | 26,05 | 26,49 | 25,91 | 26,26 | 1,39% | 546.220,00 |
| 06.06.2025 | 25,82 | 26,27 | 25,54 | 25,90 | 1,61% | 578.167,00 |
| 05.06.2025 | 25,58 | 25,76 | 25,26 | 25,49 | -0,37% | 406.235,00 |
| 04.06.2025 | 25,98 | 26,15 | 25,57 | 25,59 | -1,60% | 485.589,00 |
| 03.06.2025 | 25,43 | 26,11 | 25,37 | 26,00 | 1,72% | 700.193,00 |
| 02.06.2025 | 25,85 | 25,97 | 25,39 | 25,56 | -1,05% | 726.558,00 |
| 30.05.2025 | 25,12 | 26,11 | 25,01 | 25,83 | 3,11% | 1.130.193,00 |
| 29.05.2025 | 24,95 | 25,06 | 24,70 | 25,05 | 0,56% | 414.724,00 |
| 28.05.2025 | 25,13 | 25,29 | 24,87 | 24,91 | -1,23% | 362.189,00 |
| 27.05.2025 | 24,85 | 25,22 | 24,55 | 25,22 | 2,65% | 304.571,00 |
| 23.05.2025 | 24,04 | 24,65 | 24,04 | 24,57 | -0,16% | 279.655,00 |
| 22.05.2025 | 24,56 | 24,87 | 23,48 | 24,61 | -0,36% | 277.786,00 |
| 21.05.2025 | 25,31 | 25,41 | 24,18 | 24,70 | -3,36% | 318.439,00 |