30,282$
-2,22%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,07 | 30,74 | 29,39 | 30,29 | -2,20% | 627.598,00 |
| 05.03.2026 | 31,11 | 31,27 | 30,62 | 30,97 | -1,62% | 356,00 |
| 04.03.2026 | 31,44 | 31,77 | 31,15 | 31,48 | 0,41% | 477.355,00 |
| 03.03.2026 | 31,18 | 31,66 | 30,77 | 31,35 | -2,09% | 617.238,00 |
| 02.03.2026 | 30,52 | 32,24 | 30,44 | 32,02 | 2,89% | 831.303,00 |
| 27.02.2026 | 32,15 | 32,42 | 30,74 | 31,12 | -5,41% | 1.051.162,00 |
| 26.02.2026 | 33,01 | 33,78 | 32,45 | 32,90 | 0,03% | 576.399,00 |
| 25.02.2026 | 32,83 | 33,12 | 32,56 | 32,89 | 1,61% | 574.576,00 |
| 24.02.2026 | 32,10 | 32,48 | 31,93 | 32,37 | 0,72% | 792.095,00 |
| 23.02.2026 | 33,80 | 33,94 | 31,88 | 32,14 | -4,77% | 760.267,00 |
| 20.02.2026 | 33,49 | 33,92 | 33,13 | 33,75 | 0,78% | 719.953,00 |
| 19.02.2026 | 33,35 | 33,63 | 33,19 | 33,49 | -0,39% | 407.254,00 |
| 18.02.2026 | 33,77 | 34,50 | 33,46 | 33,62 | -0,03% | 634.949,00 |
| 17.02.2026 | 33,40 | 33,86 | 33,11 | 33,63 | 1,20% | 554.033,00 |
| 13.02.2026 | 33,36 | 33,48 | 32,86 | 33,23 | -0,36% | 995.872,00 |
| 12.02.2026 | 34,41 | 34,59 | 33,03 | 33,35 | -1,74% | 528.175,00 |
| 11.02.2026 | 34,62 | 34,87 | 33,61 | 33,94 | -1,19% | 554.912,00 |
| 10.02.2026 | 34,64 | 35,11 | 34,06 | 34,35 | -1,18% | 493.609,00 |
| 09.02.2026 | 34,98 | 35,31 | 34,76 | 34,76 | -0,94% | 818.285,00 |
| 06.02.2026 | 34,95 | 35,55 | 34,80 | 35,09 | 1,27% | 1.031.167,00 |
| 05.02.2026 | 34,51 | 35,04 | 34,29 | 34,65 | 0,46% | 1.221.695,00 |
| 04.02.2026 | 34,49 | 35,24 | 34,35 | 34,49 | 0,97% | 954.446,00 |
| 03.02.2026 | 33,48 | 34,62 | 33,48 | 34,16 | 2,31% | 1.328.230,00 |
| 02.02.2026 | 33,54 | 34,15 | 33,34 | 33,39 | -0,15% | 933.625,00 |
| 30.01.2026 | 33,33 | 34,25 | 33,11 | 33,44 | -1,99% | 964.016,00 |
| 29.01.2026 | 33,66 | 34,18 | 33,42 | 34,12 | 1,67% | 1.139.285,00 |
| 28.01.2026 | 33,70 | 34,09 | 33,45 | 33,56 | -0,24% | 586.748,00 |
| 27.01.2026 | 33,46 | 33,82 | 33,25 | 33,64 | 0,72% | 507.588,00 |
| 26.01.2026 | 33,30 | 33,76 | 32,82 | 33,40 | 0,09% | 573.991,00 |
| 23.01.2026 | 34,60 | 34,79 | 33,20 | 33,37 | -4,05% | 806.789,00 |
| 22.01.2026 | 34,76 | 35,46 | 34,76 | 34,78 | 0,17% | 881.135,00 |
| 21.01.2026 | 33,31 | 34,92 | 33,03 | 34,72 | 4,74% | 887.686,00 |
| 20.01.2026 | 33,17 | 33,64 | 33,11 | 33,15 | -1,16% | 515.494,00 |
| 19.01.2026 | 33,56 | 33,61 | 33,52 | 33,54 | -0,85% | - |
| 16.01.2026 | 33,88 | 34,14 | 33,13 | 33,83 | -0,57% | 600.918,00 |
| 15.01.2026 | 32,79 | 34,07 | 32,44 | 34,02 | 3,69% | 758.670,00 |
| 14.01.2026 | 32,20 | 32,91 | 32,10 | 32,81 | 1,45% | 554.138,00 |
| 13.01.2026 | 32,45 | 32,49 | 32,00 | 32,34 | 0,03% | 610.825,00 |
| 12.01.2026 | 32,42 | 32,62 | 32,11 | 32,33 | -1,16% | 430.065,00 |
| 09.01.2026 | 32,98 | 33,29 | 32,62 | 32,71 | -0,97% | 446.099,00 |
| 08.01.2026 | 32,17 | 33,57 | 32,17 | 33,03 | 2,07% | 656.625,00 |
| 07.01.2026 | 32,56 | 32,57 | 31,63 | 32,36 | -0,55% | 527.677,00 |
| 06.01.2026 | 32,33 | 32,95 | 32,20 | 32,54 | 0,03% | 559.457,00 |
| 05.01.2026 | 31,51 | 32,82 | 31,51 | 32,53 | 2,91% | 670.060,00 |
| 02.01.2026 | 31,46 | 31,69 | 30,80 | 31,61 | 0,60% | 549.095,00 |
| 31.12.2025 | 31,41 | 31,52 | 31,10 | 31,42 | 0,03% | 1.077.492,00 |
| 30.12.2025 | 31,87 | 31,95 | 31,39 | 31,41 | -1,54% | 399.982,00 |
| 29.12.2025 | 32,33 | 32,42 | 31,86 | 31,90 | -1,24% | 302.288,00 |
| 26.12.2025 | 32,58 | 32,58 | 32,10 | 32,30 | -0,58% | 257.419,00 |
| 24.12.2025 | 32,42 | 32,57 | 32,21 | 32,49 | 0,12% | 264.000,00 |
| 23.12.2025 | 32,40 | 32,81 | 32,34 | 32,45 | 0,09% | 553.930,00 |
| 22.12.2025 | 32,19 | 32,52 | 32,01 | 32,42 | 1,89% | 579.345,00 |
| 19.12.2025 | 31,87 | 31,97 | 31,48 | 31,82 | -0,38% | 4.022.022,00 |
| 18.12.2025 | 32,24 | 32,52 | 31,64 | 31,94 | -0,13% | 1.021.341,00 |
| 17.12.2025 | 32,21 | 32,69 | 31,80 | 31,98 | -0,81% | 823.764,00 |
| 16.12.2025 | 32,67 | 32,84 | 32,04 | 32,24 | -1,38% | 707.020,00 |
| 15.12.2025 | 32,65 | 32,91 | 32,37 | 32,69 | 0,37% | 703.289,00 |
| 12.12.2025 | 32,86 | 33,06 | 32,35 | 32,57 | -0,85% | 804.631,00 |
| 11.12.2025 | 32,61 | 33,17 | 32,60 | 32,85 | 0,55% | 621.412,00 |
| 10.12.2025 | 32,10 | 33,11 | 31,97 | 32,67 | 1,46% | 929.472,00 |
| 09.12.2025 | 32,63 | 33,05 | 32,14 | 32,20 | -1,44% | 669.384,00 |
| 08.12.2025 | 32,64 | 33,23 | 32,45 | 32,67 | 1,05% | 907.220,00 |
| 05.12.2025 | 32,43 | 32,71 | 32,26 | 32,33 | -0,92% | 608.573,00 |
| 04.12.2025 | 32,36 | 32,75 | 31,91 | 32,63 | 0,21% | 473.632,00 |
| 03.12.2025 | 31,96 | 32,69 | 31,74 | 32,56 | 2,33% | 556.678,00 |
| 02.12.2025 | 31,90 | 32,13 | 31,68 | 31,82 | -0,19% | 499.898,00 |
| 01.12.2025 | 31,35 | 31,98 | 31,16 | 31,88 | 1,01% | 437.764,00 |
| 28.11.2025 | 31,73 | 31,90 | 31,35 | 31,56 | -0,22% | 236.180,00 |
| 26.11.2025 | 31,38 | 31,94 | 31,27 | 31,63 | 0,29% | 1.085.848,00 |
| 25.11.2025 | 30,91 | 32,02 | 30,89 | 31,54 | 2,79% | 970.018,00 |
| 24.11.2025 | 30,49 | 30,97 | 30,15 | 30,69 | 0,47% | 483.308,00 |
| 21.11.2025 | 29,41 | 30,81 | 29,41 | 30,54 | 3,91% | 535.592,00 |
| 20.11.2025 | 30,17 | 30,51 | 29,34 | 29,39 | -1,11% | 375.497,00 |
| 19.11.2025 | 29,58 | 30,00 | 29,38 | 29,72 | 0,61% | 357.950,00 |
| 18.11.2025 | 29,15 | 29,92 | 29,02 | 29,54 | 1,20% | 511.941,00 |
| 17.11.2025 | 30,44 | 30,55 | 29,08 | 29,19 | -4,17% | 381.104,00 |
| 14.11.2025 | 29,95 | 30,53 | 29,50 | 30,46 | 1,53% | 494.627,00 |
| 13.11.2025 | 30,70 | 31,08 | 29,91 | 30,00 | -2,63% | 625.294,00 |
| 12.11.2025 | 31,28 | 31,74 | 30,47 | 30,81 | -1,25% | 584.631,00 |
| 11.11.2025 | 31,01 | 31,32 | 30,58 | 31,20 | 0,84% | 493.376,00 |
| 10.11.2025 | 31,00 | 31,19 | 30,71 | 30,94 | 0,10% | 459.017,00 |
| 07.11.2025 | 30,46 | 31,00 | 30,25 | 30,91 | 1,15% | 745.140,00 |
| 06.11.2025 | 30,46 | 30,67 | 30,31 | 30,56 | -0,13% | 720.740,00 |
| 05.11.2025 | 30,59 | 31,21 | 30,39 | 30,60 | 1,06% | 653.811,00 |
| 04.11.2025 | 30,30 | 30,47 | 29,97 | 30,28 | -0,56% | 475.502,00 |
| 03.11.2025 | 30,37 | 30,45 | 29,74 | 30,45 | 0,50% | 620.578,00 |
| 31.10.2025 | 30,43 | 30,44 | 29,92 | 30,30 | -0,59% | 580.737,00 |
| 30.10.2025 | 30,69 | 31,34 | 30,41 | 30,48 | -1,20% | 486.700,00 |
| 29.10.2025 | 31,17 | 31,56 | 30,53 | 30,85 | -0,71% | 691.866,00 |
| 28.10.2025 | 31,41 | 31,99 | 30,55 | 31,07 | -1,11% | 875.732,00 |
| 27.10.2025 | 31,48 | 31,75 | 31,01 | 31,42 | -0,06% | 672.427,00 |
| 24.10.2025 | 30,59 | 31,48 | 29,99 | 31,44 | 4,36% | 508.698,00 |
| 23.10.2025 | 30,21 | 30,25 | 29,88 | 30,13 | 0,05% | - |
| 22.10.2025 | 30,25 | 30,53 | 29,90 | 30,11 | -0,43% | 403.793,00 |
| 21.10.2025 | 30,08 | 30,74 | 29,93 | 30,24 | -0,10% | 443.916,00 |
| 20.10.2025 | 29,43 | 30,41 | 29,20 | 30,27 | 3,89% | 447.523,00 |
| 17.10.2025 | 28,95 | 29,14 | 28,73 | 29,14 | 1,17% | - |
| 16.10.2025 | 30,45 | 30,49 | 28,58 | 28,80 | -5,88% | 1.300.208,00 |
| 15.10.2025 | 31,74 | 31,87 | 30,44 | 30,60 | -3,23% | 547.668,00 |
| 14.10.2025 | 30,31 | 31,75 | 30,29 | 31,62 | 3,43% | 485.581,00 |