22,155$
-6,05%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,92 | 23,92 | 22,02 | 22,59 | -4,19% | - |
| 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 |
| 27.11.2024 | 30,52 | 30,75 | 30,15 | 30,28 | -0,30% | 267.563,00 |
| 26.11.2024 | 30,59 | 30,81 | 30,33 | 30,37 | -1,72% | 279.938,00 |
| 25.11.2024 | 31,00 | 31,68 | 30,73 | 30,90 | 1,08% | 473.995,00 |
| 22.11.2024 | 30,17 | 30,73 | 30,12 | 30,57 | 1,87% | 290.673,00 |
| 21.11.2024 | 29,42 | 30,30 | 29,28 | 30,01 | 2,56% | 460.625,00 |
| 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 | -0,64% | 677.507,00 |
| 13.11.2024 | 30,26 | 30,71 | 29,74 | 29,81 | -0,37% | 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 |