27,581$
3,53%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,04% | 501.045,00 |
| 18.12.2024 | 28,43 | 28,91 | 26,53 | 26,63 | -5,63% | 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% | 460.623,00 |
| 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 |