Seacoast Banking Corp.
[WKN: A1W90J | ISIN: US8117078019]
Aktienkurse
23,502$ -1,54%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid: Ask:

Aktienkurse zur Seacoast Banking Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 23,02 24,11 23,02 23,52 -1,48% -
24.04.2025 23,67 23,96 23,24 23,87 0,84% 531.730,00
23.04.2025 23,90 24,32 23,51 23,67 1,89% 417.212,00
22.04.2025 22,50 23,35 22,45 23,23 3,24% 435.061,00
21.04.2025 22,45 23,61 22,21 22,50 -1,96% 388.056,00
17.04.2025 22,83 23,16 22,73 22,95 0,44% 564.082,00
16.04.2025 22,53 22,88 22,39 22,85 1,42% 463.421,00
15.04.2025 22,12 22,90 22,12 22,53 1,21% 445.907,00
14.04.2025 22,58 23,04 21,65 22,26 1,00% 525.721,00
11.04.2025 21,94 22,79 21,53 22,04 0,09% 537.446,00
10.04.2025 23,07 23,07 21,36 22,02 -6,77% 621.823,00
09.04.2025 21,98 24,24 21,48 23,62 6,11% 1.094.307,00
08.04.2025 23,31 23,56 21,89 22,26 -1,29% 670.688,00
07.04.2025 21,81 23,79 21,64 22,55 -0,62% 835.767,00
04.04.2025 22,60 24,04 21,95 22,69 -3,77% 816.296,00
03.04.2025 24,42 24,89 23,42 23,58 -8,60% 787.823,00
02.04.2025 25,13 25,84 25,13 25,80 1,18% 481.701,00
01.04.2025 26,11 26,27 25,14 25,50 -0,89% 374.514,00
31.03.2025 25,25 25,77 25,18 25,73 0,94% 458.592,00
28.03.2025 26,10 26,11 25,27 25,49 -2,26% 312.921,00
27.03.2025 26,21 26,27 25,77 26,08 -0,46% 394.619,00
26.03.2025 26,27 26,82 25,82 26,20 -1,02% 267.314,00
25.03.2025 25,80 28,04 25,75 26,47 -0,60% 327.605,00
24.03.2025 26,43 26,80 25,85 26,63 2,58% 348.509,00
21.03.2025 25,90 26,24 25,58 25,96 -0,46% 1.159.249,00
20.03.2025 25,95 26,56 25,73 26,08 -0,91% 378.992,00
19.03.2025 26,13 26,67 26,03 26,32 0,53% 533.594,00
18.03.2025 26,58 26,79 26,01 26,18 -0,04% 591.732,00
17.03.2025 25,86 26,33 25,82 26,19 0,92% 325.023,00
14.03.2025 25,52 25,99 25,43 25,95 2,04% 299.385,00
13.03.2025 25,63 26,49 25,39 25,43 -0,31% 384.972,00
12.03.2025 25,95 26,50 25,09 25,51 0,79% 473.490,00
11.03.2025 25,49 25,92 25,12 25,31 -0,39% 511.185,00
10.03.2025 25,83 26,01 25,29 25,41 -3,31% 680.412,00
07.03.2025 26,46 26,54 25,81 26,28 -0,98% 680.904,00
06.03.2025 26,76 26,82 26,33 26,54 -1,81% 411.565,00
05.03.2025 27,28 28,04 26,72 27,03 -0,73% 497.576,00
04.03.2025 27,93 27,96 26,96 27,23 -3,23% 627.570,00
03.03.2025 27,84 28,77 27,79 28,14 -0,50% 435.617,00
28.02.2025 28,23 28,74 28,06 28,28 1,33% 754.848,00
27.02.2025 27,70 28,45 27,70 27,91 0,29% 259.660,00
26.02.2025 27,94 28,21 27,39 27,83 -0,50% 453.677,00
25.02.2025 28,15 28,37 27,17 27,97 0,21% 277.993,00
24.02.2025 28,48 29,02 27,88 27,91 -0,92% 569.458,00
21.02.2025 29,16 29,39 28,15 28,17 -3,33% 371.168,00
20.02.2025 28,65 29,29 28,65 29,14 -0,31% 318.806,00
19.02.2025 29,24 29,47 28,63 29,23 -0,68% 330.467,00
18.02.2025 29,24 29,62 29,11 29,43 0,62% 326.935,00
14.02.2025 29,48 29,82 29,03 29,25 -0,34% 200.895,00
13.02.2025 28,46 29,37 27,65 29,35 0,82% 379.053,00
12.02.2025 29,44 29,85 28,68 29,11 -3,03% 596.741,00
11.02.2025 28,87 30,06 28,87 30,02 2,84% 470.853,00
10.02.2025 29,15 29,34 28,73 29,19 0,34% 376.328,00
07.02.2025 29,23 29,23 28,48 29,09 -0,75% 357.610,00
06.02.2025 29,23 29,40 29,00 29,31 0,51% 331.240,00
05.02.2025 28,20 29,16 27,15 29,16 2,07% 459.493,00
04.02.2025 27,70 28,60 27,70 28,57 2,81% 332.837,00
03.02.2025 27,66 28,19 27,43 27,79 -2,32% 365.964,00
31.01.2025 28,25 28,64 28,16 28,45 0,53% 506.669,00
30.01.2025 28,31 28,71 28,08 28,30 0,18% 333.348,00
29.01.2025 28,36 28,48 27,90 28,25 -0,49% 466.146,00
28.01.2025 27,98 28,95 27,54 28,39 4,38% 660.165,00
27.01.2025 26,85 27,43 26,70 27,20 1,76% 406.360,00
24.01.2025 26,58 27,04 26,43 26,73 0,00% 273.583,00
23.01.2025 26,67 26,90 26,46 26,73 -0,15% 373.520,00
22.01.2025 26,92 27,15 26,67 26,77 -1,44% 364.269,00
21.01.2025 27,37 27,62 26,29 27,16 0,30% 358.088,00
17.01.2025 26,98 27,18 26,64 27,08 1,23% 343.503,00
16.01.2025 26,71 26,94 26,41 26,75 -0,52% 291.973,00
15.01.2025 27,67 27,84 26,82 26,89 0,82% 273.262,00
14.01.2025 25,92 26,70 25,81 26,67 3,86% 294.649,00
13.01.2025 25,35 25,96 25,33 25,68 0,12% 388.149,00
10.01.2025 25,89 25,98 25,23 25,65 -3,24% 368.699,00
08.01.2025 26,32 26,66 26,12 26,51 -0,04% 324.309,00
07.01.2025 26,84 26,97 26,15 26,52 -1,08% 450.109,00
06.01.2025 26,90 27,51 26,70 26,81 -0,33% 329.780,00
03.01.2025 26,73 26,96 26,13 26,90 0,86% 349.988,00
02.01.2025 27,77 27,85 26,57 26,67 -3,12% 493.387,00
31.12.2024 27,44 27,63 27,25 27,53 0,77% 415.063,00
30.12.2024 27,09 27,51 26,92 27,32 0,22% 277.611,00
27.12.2024 27,54 27,86 27,00 27,26 -1,84% 271.889,00
26.12.2024 27,51 27,82 27,27 27,77 0,36% 176.594,00
24.12.2024 27,57 27,75 27,04 27,67 0,33% 128.438,00
23.12.2024 27,37 27,66 27,22 27,58 -0,07% 349.801,00
20.12.2024 26,74 27,77 26,70 27,60 3,60% 1.544.762,00
19.12.2024 27,02 28,15 26,52 26,64 -0,08% 501.045,00
18.12.2024 28,43 28,91 26,53 26,66 -5,53% 465.558,00
17.12.2024 28,93 29,27 28,19 28,22 -3,26% 460.919,00
16.12.2024 28,82 29,24 28,64 29,17 0,97% 320.284,00
13.12.2024 28,96 29,12 28,53 28,89 -0,72% 361.412,00
12.12.2024 29,62 29,75 29,07 29,10 -1,85% 324.324,00
11.12.2024 29,92 30,21 29,60 29,65 0,54% 479.465,00
10.12.2024 29,70 30,09 29,30 29,49 -0,47% 395.742,00
09.12.2024 30,18 30,33 29,58 29,63 -1,36% 248.272,00
06.12.2024 30,01 30,12 29,63 30,04 0,77% 254.194,00
05.12.2024 29,99 30,27 29,79 29,81 -0,57% 292.070,00
04.12.2024 29,70 30,16 29,62 29,98 0,94% 328.105,00
03.12.2024 30,04 30,24 29,70 29,70 -1,16% 219.616,00
02.12.2024 30,13 30,49 29,61 30,05 0,30% 629.712,00
29.11.2024 30,57 30,65 29,79 29,96 -1,06% 231.256,00