28,196$
-3,24%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,61% | 326.935,00 |
| 17.02.2025 | 29,23 | 29,26 | 29,23 | 29,25 | 0,00% | - |
| 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 | 0,04% | 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 |