34,215$
0,19%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 33,24 | 34,21 | 33,24 | 34,14 | 3,27% | 896.654,00 |
| 01.09.2026 | 33,83 | 33,97 | 32,99 | 33,06 | -2,65% | 769.245,00 |
| 31.08.2026 | 34,24 | 34,25 | 33,74 | 33,96 | -1,19% | 663.407,00 |
| 28.08.2026 | 34,41 | 34,62 | 34,32 | 34,37 | 0,17% | 851.608,00 |
| 27.08.2026 | 34,17 | 34,34 | 33,96 | 34,31 | -0,23% | 558.649,00 |
| 26.08.2026 | 34,12 | 34,47 | 33,92 | 34,39 | 1,12% | 1.038.313,00 |
| 25.08.2026 | 34,31 | 34,38 | 33,98 | 34,01 | -0,96% | 595.749,00 |
| 24.08.2026 | 34,62 | 35,19 | 34,32 | 34,34 | -0,81% | 494.308,00 |
| 21.08.2026 | 34,97 | 35,10 | 34,45 | 34,62 | -0,40% | 757.606,00 |
| 20.08.2026 | 34,97 | 35,05 | 34,55 | 34,76 | -1,00% | 1.075.848,00 |
| 19.08.2026 | 35,54 | 35,88 | 35,01 | 35,11 | -1,21% | 1.329.164,00 |
| 18.08.2026 | 35,89 | 35,89 | 35,38 | 35,54 | -0,73% | 685.707,00 |
| 17.08.2026 | 36,03 | 36,27 | 35,77 | 35,80 | -0,91% | 827.468,00 |
| 14.08.2026 | 35,84 | 36,18 | 35,74 | 36,13 | 0,56% | 913.127,00 |
| 13.08.2026 | 35,78 | 36,06 | 35,64 | 35,93 | 1,01% | 744.410,00 |
| 12.08.2026 | 35,49 | 35,68 | 35,42 | 35,57 | 0,54% | 895.058,00 |
| 11.08.2026 | 34,88 | 35,45 | 34,79 | 35,38 | 1,61% | 805.058,00 |
| 10.08.2026 | 34,48 | 34,84 | 34,34 | 34,82 | 0,78% | 631.175,00 |
| 07.08.2026 | 34,67 | 34,75 | 34,21 | 34,55 | 0,03% | 691.613,00 |
| 06.08.2026 | 35,27 | 35,28 | 34,51 | 34,54 | -1,31% | 733.760,00 |
| 05.08.2026 | 35,38 | 35,47 | 34,85 | 35,00 | -1,07% | 825.441,00 |
| 04.08.2026 | 35,00 | 35,64 | 34,80 | 35,38 | 1,35% | 835.826,00 |
| 03.08.2026 | 34,99 | 35,30 | 34,69 | 34,91 | 0,49% | 1.147.760,00 |
| 31.07.2026 | 34,60 | 35,00 | 33,55 | 34,74 | 0,49% | 1.595.986,00 |
| 30.07.2026 | 34,48 | 34,71 | 33,52 | 34,57 | 1,38% | 1.481.111,00 |
| 29.07.2026 | 32,83 | 34,36 | 32,83 | 34,10 | 1,37% | 1.914.537,00 |
| 28.07.2026 | 33,38 | 33,79 | 33,30 | 33,64 | 1,14% | 874.490,00 |
| 27.07.2026 | 33,74 | 33,97 | 33,24 | 33,26 | -0,69% | 872.904,00 |
| 24.07.2026 | 33,18 | 33,75 | 32,67 | 33,49 | 1,32% | 872.413,00 |
| 23.07.2026 | 32,91 | 33,09 | 32,70 | 33,06 | -0,94% | 1.241.656,00 |
| 22.07.2026 | 33,63 | 33,63 | 33,10 | 33,37 | -0,79% | 746.857,00 |
| 21.07.2026 | 33,35 | 33,71 | 32,96 | 33,64 | 0,40% | 933.494,00 |
| 20.07.2026 | 33,83 | 34,02 | 33,36 | 33,50 | -1,15% | 1.064.274,00 |
| 17.07.2026 | 34,07 | 34,35 | 33,64 | 33,89 | -1,28% | 1.001.351,00 |
| 16.07.2026 | 33,49 | 34,61 | 33,27 | 34,33 | 3,31% | 1.511.093,00 |
| 15.07.2026 | 33,01 | 33,50 | 32,96 | 33,23 | 0,76% | 1.259.336,00 |
| 14.07.2026 | 32,97 | 33,11 | 32,72 | 32,98 | 0,06% | 686.972,00 |
| 13.07.2026 | 33,07 | 33,07 | 32,59 | 32,96 | 0,12% | 679.602,00 |
| 10.07.2026 | 32,57 | 33,09 | 32,45 | 32,92 | 1,21% | 960.388,00 |
| 09.07.2026 | 32,01 | 32,79 | 31,86 | 32,53 | 2,07% | 970.820,00 |
| 08.07.2026 | 32,53 | 32,64 | 31,68 | 31,87 | -2,39% | 1.496.657,00 |
| 07.07.2026 | 33,34 | 33,63 | 32,50 | 32,65 | -1,61% | 763.660,00 |
| 06.07.2026 | 33,18 | 33,50 | 33,03 | 33,18 | -0,30% | 687.621,00 |
| 02.07.2026 | 34,16 | 34,39 | 32,95 | 33,28 | -2,06% | 863.456,00 |
| 01.07.2026 | 33,30 | 34,10 | 33,22 | 33,98 | 2,16% | 1.177.053,00 |
| 30.06.2026 | 33,03 | 33,51 | 32,66 | 33,26 | 0,48% | 1.162.875,00 |
| 29.06.2026 | 33,20 | 33,35 | 32,88 | 33,10 | -1,05% | 1.438.088,00 |
| 26.06.2026 | 32,55 | 33,68 | 32,30 | 33,45 | 3,05% | 5.510.099,00 |
| 25.06.2026 | 32,95 | 33,57 | 31,71 | 32,46 | 0,62% | 989.949,00 |
| 24.06.2026 | 31,70 | 32,34 | 31,48 | 32,26 | 1,77% | 859.510,00 |
| 23.06.2026 | 31,24 | 31,77 | 31,20 | 31,70 | 1,70% | 683.131,00 |
| 22.06.2026 | 30,92 | 31,48 | 30,91 | 31,17 | 0,99% | 827.818,00 |
| 19.06.2026 | 30,84 | 30,86 | 30,83 | 30,86 | 0,08% | - |
| 18.06.2026 | 30,93 | 31,35 | 30,55 | 30,84 | 0,75% | 1.741.840,00 |
| 17.06.2026 | 31,10 | 31,57 | 30,38 | 30,61 | -2,11% | 1.570.163,00 |
| 16.06.2026 | 31,51 | 32,32 | 31,05 | 31,27 | 0,48% | 941.597,00 |
| 15.06.2026 | 31,96 | 32,29 | 31,04 | 31,12 | -2,99% | 859.390,00 |
| 12.06.2026 | 31,39 | 32,09 | 31,39 | 32,08 | 2,43% | 673.110,00 |
| 11.06.2026 | 31,14 | 31,44 | 30,60 | 31,32 | 1,42% | 643.550,00 |
| 10.06.2026 | 30,92 | 31,23 | 30,64 | 30,88 | 0,32% | 887.864,00 |
| 09.06.2026 | 30,42 | 31,32 | 30,42 | 30,78 | 2,02% | 745.260,00 |
| 08.06.2026 | 30,32 | 30,56 | 30,16 | 30,17 | 0,03% | 431.644,00 |
| 05.06.2026 | 30,17 | 30,48 | 30,03 | 30,16 | -0,03% | 666.221,00 |
| 04.06.2026 | 29,82 | 30,34 | 29,68 | 30,17 | 2,97% | 581.460,00 |
| 03.06.2026 | 29,95 | 30,32 | 29,29 | 29,30 | -2,98% | 606.084,00 |
| 02.06.2026 | 29,74 | 30,31 | 29,67 | 30,20 | 1,62% | 681.383,00 |
| 01.06.2026 | 30,14 | 30,23 | 29,51 | 29,72 | -1,95% | 806.346,00 |
| 29.05.2026 | 30,24 | 30,43 | 30,12 | 30,31 | 0,26% | 529.135,00 |
| 28.05.2026 | 30,26 | 30,31 | 29,99 | 30,23 | -0,48% | 706.525,00 |
| 27.05.2026 | 30,72 | 30,81 | 30,25 | 30,38 | -0,93% | 560.231,00 |
| 26.05.2026 | 30,57 | 31,06 | 30,44 | 30,66 | 0,56% | 766.983,00 |
| 22.05.2026 | 30,62 | 30,77 | 30,37 | 30,49 | -0,03% | 615.904,00 |
| 21.05.2026 | 30,37 | 30,59 | 30,17 | 30,50 | -0,36% | 655.207,00 |
| 20.05.2026 | 29,84 | 30,72 | 29,57 | 30,61 | 2,82% | 835.859,00 |
| 19.05.2026 | 30,43 | 30,55 | 29,74 | 29,77 | -1,39% | 664.990,00 |
| 18.05.2026 | 29,80 | 30,29 | 29,80 | 30,19 | 1,31% | 669.710,00 |
| 15.05.2026 | 30,33 | 31,18 | 29,68 | 29,80 | -1,72% | 709.986,00 |
| 14.05.2026 | 30,51 | 30,70 | 30,22 | 30,32 | 1,00% | 819.921,00 |
| 13.05.2026 | 30,33 | 30,50 | 29,96 | 30,02 | -1,44% | 750.758,00 |
| 12.05.2026 | 30,63 | 30,80 | 29,79 | 30,46 | 0,26% | 829.803,00 |
| 11.05.2026 | 31,14 | 31,37 | 30,27 | 30,38 | -2,28% | 850.981,00 |
| 08.05.2026 | 31,12 | 31,21 | 30,79 | 31,09 | 0,13% | 639.855,00 |
| 07.05.2026 | 31,51 | 31,68 | 30,94 | 31,05 | -1,02% | 862.741,00 |
| 06.05.2026 | 31,15 | 31,75 | 31,13 | 31,37 | 1,52% | 744.492,00 |
| 05.05.2026 | 30,85 | 31,13 | 30,81 | 30,90 | -0,03% | 868.903,00 |
| 04.05.2026 | 31,13 | 31,30 | 30,75 | 30,91 | -1,28% | 724.018,00 |
| 01.05.2026 | 31,47 | 31,76 | 31,12 | 31,31 | -0,51% | 809.709,00 |
| 30.04.2026 | 31,35 | 32,09 | 30,70 | 31,47 | 0,61% | 1.243.708,00 |
| 29.04.2026 | 32,51 | 32,51 | 30,93 | 31,28 | -1,42% | 1.565.486,00 |
| 28.04.2026 | 31,90 | 32,21 | 31,60 | 31,73 | 0,32% | 1.033.141,00 |
| 27.04.2026 | 31,25 | 31,80 | 31,23 | 31,63 | 1,22% | 981.615,00 |
| 24.04.2026 | 32,03 | 32,35 | 31,05 | 31,25 | -2,42% | 1.564.809,00 |
| 23.04.2026 | 32,33 | 32,42 | 31,75 | 32,03 | -0,05% | 829.887,00 |
| 22.04.2026 | 32,34 | 32,39 | 31,96 | 32,04 | -0,62% | 542.679,00 |
| 21.04.2026 | 32,62 | 32,78 | 32,14 | 32,24 | -1,32% | 468.579,00 |
| 20.04.2026 | 32,63 | 33,00 | 32,06 | 32,67 | -0,18% | 444.507,00 |
| 17.04.2026 | 32,67 | 33,56 | 32,47 | 32,73 | 1,80% | 715.321,00 |
| 16.04.2026 | 32,09 | 32,40 | 32,07 | 32,15 | -0,31% | 652.427,00 |
| 15.04.2026 | 32,32 | 32,34 | 32,02 | 32,25 | -0,37% | 549.958,00 |
| 14.04.2026 | 32,29 | 32,58 | 31,95 | 32,37 | 0,28% | 536.721,00 |