25,840$
-0,15%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,55 | 26,00 | 25,55 | 25,84 | -0,15% | 442.843,00 |
| 15.05.2025 | 25,79 | 26,02 | 25,59 | 25,88 | 0,47% | 217.525,00 |
| 14.05.2025 | 25,26 | 26,03 | 25,10 | 25,76 | -0,43% | 347.462,00 |
| 13.05.2025 | 25,86 | 25,91 | 25,02 | 25,87 | 0,82% | 320.249,00 |
| 12.05.2025 | 25,92 | 26,10 | 25,05 | 25,66 | 3,68% | 416.902,00 |
| 09.05.2025 | 24,91 | 25,06 | 24,56 | 24,75 | -0,68% | 227.980,00 |
| 08.05.2025 | 24,50 | 25,18 | 24,39 | 24,92 | 3,10% | 357.505,00 |
| 07.05.2025 | 24,58 | 24,69 | 24,06 | 24,17 | -0,45% | 237.520,00 |
| 06.05.2025 | 23,77 | 24,52 | 23,17 | 24,28 | -0,37% | 362.711,00 |
| 05.05.2025 | 24,02 | 24,77 | 24,02 | 24,37 | -0,45% | 211.415,00 |
| 02.05.2025 | 24,34 | 24,56 | 24,03 | 24,48 | 2,17% | 226.428,00 |
| 01.05.2025 | 23,75 | 24,21 | 23,69 | 23,96 | 1,14% | 345.387,00 |
| 30.04.2025 | 23,55 | 23,99 | 23,32 | 23,69 | -1,50% | 360.635,00 |
| 29.04.2025 | 23,68 | 24,14 | 23,44 | 24,05 | 1,56% | 306.985,00 |
| 28.04.2025 | 23,61 | 23,73 | 23,26 | 23,68 | -0,21% | 533.054,00 |
| 25.04.2025 | 22,22 | 23,97 | 22,22 | 23,73 | -0,59% | 574.264,00 |
| 24.04.2025 | 23,67 | 23,96 | 23,24 | 23,87 | 0,84% | 531.692,00 |
| 23.04.2025 | 23,90 | 24,32 | 23,51 | 23,67 | 1,89% | 417.202,00 |
| 22.04.2025 | 22,50 | 23,35 | 22,45 | 23,23 | 3,24% | 435.051,00 |
| 21.04.2025 | 22,45 | 23,61 | 22,21 | 22,50 | -1,96% | 387.985,00 |
| 17.04.2025 | 22,83 | 23,16 | 22,73 | 22,95 | 0,44% | 564.082,00 |
| 16.04.2025 | 22,53 | 22,88 | 22,40 | 22,85 | 1,42% | 463.344,00 |
| 15.04.2025 | 22,12 | 22,90 | 22,12 | 22,53 | 1,21% | 335.407,00 |
| 14.04.2025 | 22,58 | 23,04 | 21,65 | 22,26 | 1,00% | 514.575,00 |
| 11.04.2025 | 21,94 | 22,79 | 21,53 | 22,04 | 0,09% | 537.445,00 |
| 10.04.2025 | 23,07 | 23,07 | 21,36 | 22,02 | -6,77% | 620.483,00 |
| 09.04.2025 | 21,98 | 24,28 | 21,48 | 23,62 | 6,11% | 1.092.889,00 |
| 08.04.2025 | 23,31 | 23,56 | 21,89 | 22,26 | -1,29% | 670.688,00 |
| 07.04.2025 | 21,81 | 23,85 | 21,64 | 22,55 | -0,62% | 835.767,00 |
| 04.04.2025 | 22,60 | 24,04 | 21,95 | 22,69 | -3,77% | 804.399,00 |
| 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% | 481.580,00 |
| 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% | 458.262,00 |
| 28.03.2025 | 26,10 | 26,11 | 25,27 | 25,49 | -2,26% | 312.911,00 |
| 27.03.2025 | 26,21 | 26,27 | 25,77 | 26,08 | -0,46% | 394.262,00 |
| 26.03.2025 | 26,27 | 26,82 | 25,82 | 26,20 | -1,02% | 267.313,00 |
| 25.03.2025 | 25,80 | 28,04 | 25,75 | 26,47 | -0,60% | 283.528,00 |
| 24.03.2025 | 26,43 | 26,80 | 25,85 | 26,63 | 2,62% | 348.476,00 |
| 21.03.2025 | 25,90 | 26,24 | 25,58 | 25,95 | -0,50% | 1.119.276,00 |
| 20.03.2025 | 25,95 | 26,56 | 25,73 | 26,08 | -0,91% | 378.392,00 |
| 19.03.2025 | 26,13 | 26,67 | 26,03 | 26,32 | 0,53% | 533.194,00 |
| 18.03.2025 | 26,58 | 26,79 | 26,01 | 26,18 | -0,04% | 505.132,00 |
| 17.03.2025 | 25,86 | 26,33 | 25,82 | 26,19 | 0,96% | 324.778,00 |
| 14.03.2025 | 25,52 | 25,99 | 25,43 | 25,94 | 2,01% | 299.381,00 |
| 13.03.2025 | 25,63 | 26,49 | 25,39 | 25,43 | -0,31% | 384.786,00 |
| 12.03.2025 | 25,95 | 26,50 | 25,09 | 25,51 | 0,75% | 473.490,00 |
| 11.03.2025 | 25,49 | 25,81 | 25,14 | 25,32 | -0,35% | 511.109,00 |
| 10.03.2025 | 25,83 | 26,00 | 25,29 | 25,41 | -3,31% | 678.823,00 |
| 07.03.2025 | 26,46 | 26,54 | 25,81 | 26,28 | -0,98% | 471.053,00 |
| 06.03.2025 | 26,76 | 26,82 | 26,33 | 26,54 | -1,81% | 411.403,00 |
| 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 | -3,30% | 589.614,00 |
| 03.03.2025 | 27,84 | 28,77 | 27,79 | 28,16 | -0,36% | 435.129,00 |
| 28.02.2025 | 28,23 | 28,74 | 28,06 | 28,26 | 1,26% | 719.872,00 |
| 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% | 277.983,00 |
| 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% | 370.223,00 |
| 20.02.2025 | 28,65 | 29,29 | 28,65 | 29,14 | -0,31% | 318.779,00 |
| 19.02.2025 | 29,24 | 29,47 | 28,63 | 29,23 | -0,68% | 330.414,00 |
| 18.02.2025 | 29,24 | 29,62 | 29,11 | 29,43 | 0,62% | 326.912,00 |
| 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% | 403.957,00 |
| 10.02.2025 | 29,15 | 29,34 | 28,73 | 29,19 | 0,34% | 376.213,00 |
| 07.02.2025 | 29,23 | 29,23 | 28,48 | 29,09 | -0,75% | 357.534,00 |
| 06.02.2025 | 29,23 | 29,40 | 29,00 | 29,31 | 0,51% | 331.213,00 |
| 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% | 332.832,00 |
| 03.02.2025 | 27,66 | 28,19 | 27,43 | 27,79 | -2,32% | 365.328,00 |
| 31.01.2025 | 28,25 | 28,64 | 28,16 | 28,45 | 0,53% | 506.224,00 |
| 30.01.2025 | 28,31 | 28,71 | 28,08 | 28,30 | 0,18% | 332.348,00 |
| 29.01.2025 | 28,36 | 28,48 | 27,90 | 28,25 | -0,49% | 463.971,00 |
| 28.01.2025 | 27,98 | 28,95 | 27,54 | 28,39 | 4,38% | 659.311,00 |
| 27.01.2025 | 26,85 | 27,43 | 26,70 | 27,20 | 1,76% | 405.271,00 |
| 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% | 373.505,00 |
| 22.01.2025 | 26,92 | 27,15 | 26,67 | 26,77 | -1,44% | 364.265,00 |
| 21.01.2025 | 27,37 | 27,62 | 26,29 | 27,16 | 0,30% | 348.387,00 |
| 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% | 273.075,00 |
| 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% | 368.433,00 |
| 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% | 345.373,00 |
| 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% | 349.866,00 |
| 02.01.2025 | 27,77 | 27,85 | 26,57 | 26,67 | -3,12% | 493.287,00 |
| 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% | 271.639,00 |
| 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% | 349.793,00 |
| 20.12.2024 | 26,74 | 27,77 | 26,70 | 27,60 | 3,60% | 1.344.124,00 |