28,760$
-0,17%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,76 | 29,99 | 28,53 | 28,76 | -0,17% | 870.695,00 |
| 24.07.2025 | 28,90 | 28,93 | 28,61 | 28,81 | -0,41% | 801.025,00 |
| 23.07.2025 | 29,28 | 29,28 | 28,73 | 28,93 | -0,58% | 604.569,00 |
| 22.07.2025 | 28,52 | 29,31 | 28,52 | 29,10 | 0,17% | 676.296,00 |
| 21.07.2025 | 29,00 | 29,52 | 28,97 | 29,05 | -0,41% | 528.030,00 |
| 18.07.2025 | 28,63 | 29,52 | 28,63 | 29,17 | -0,10% | 587.416,00 |
| 17.07.2025 | 28,71 | 29,35 | 28,42 | 29,20 | 1,67% | 499.388,00 |
| 16.07.2025 | 28,66 | 29,24 | 28,07 | 28,72 | 0,81% | 540.390,00 |
| 15.07.2025 | 29,43 | 29,53 | 28,38 | 28,49 | -3,39% | 660.534,00 |
| 14.07.2025 | 29,50 | 29,60 | 29,16 | 29,49 | 0,68% | 539.856,00 |
| 11.07.2025 | 29,22 | 29,53 | 29,15 | 29,29 | -1,25% | 492.464,00 |
| 10.07.2025 | 28,74 | 29,73 | 28,50 | 29,66 | 2,13% | 611.520,00 |
| 09.07.2025 | 29,24 | 29,38 | 28,56 | 29,04 | -0,07% | 457.758,00 |
| 08.07.2025 | 29,08 | 29,42 | 28,97 | 29,06 | 0,10% | 565.633,00 |
| 07.07.2025 | 29,36 | 29,76 | 28,78 | 29,03 | -1,76% | 544.929,00 |
| 03.07.2025 | 29,40 | 29,99 | 29,00 | 29,55 | 0,61% | 413.030,00 |
| 02.07.2025 | 28,79 | 29,44 | 28,61 | 29,37 | 2,73% | 855.702,00 |
| 01.07.2025 | 27,62 | 28,64 | 27,13 | 28,59 | 3,51% | 1.026.564,00 |
| 30.06.2025 | 27,49 | 27,79 | 27,38 | 27,62 | 0,51% | 1.369.795,00 |
| 27.06.2025 | 26,88 | 27,60 | 26,68 | 27,48 | 3,00% | 1.893.557,00 |
| 26.06.2025 | 26,10 | 26,72 | 26,10 | 26,68 | 2,14% | 579.890,00 |
| 25.06.2025 | 25,98 | 26,29 | 25,70 | 26,12 | 0,27% | 609.980,00 |
| 24.06.2025 | 26,07 | 26,33 | 26,02 | 26,05 | 1,09% | 432.904,00 |
| 23.06.2025 | 24,96 | 25,79 | 24,93 | 25,77 | 3,04% | 429.754,00 |
| 20.06.2025 | 25,01 | 25,16 | 24,78 | 25,01 | 0,64% | 826.367,00 |
| 18.06.2025 | 24,47 | 25,03 | 24,46 | 24,85 | 0,93% | 514.943,00 |
| 17.06.2025 | 24,47 | 24,84 | 24,46 | 24,62 | -0,61% | 494.744,00 |
| 16.06.2025 | 25,20 | 25,22 | 24,59 | 24,77 | -0,56% | 454.229,00 |
| 13.06.2025 | 25,37 | 25,60 | 24,86 | 24,91 | -3,41% | 509.858,00 |
| 12.06.2025 | 25,79 | 25,85 | 25,47 | 25,79 | -0,81% | 450.932,00 |
| 11.06.2025 | 26,62 | 26,63 | 25,82 | 26,00 | -2,00% | 693.827,00 |
| 10.06.2025 | 26,31 | 26,83 | 26,30 | 26,53 | 1,03% | 590.149,00 |
| 09.06.2025 | 26,05 | 26,49 | 25,91 | 26,26 | 1,39% | 546.220,00 |
| 06.06.2025 | 25,82 | 26,27 | 25,54 | 25,90 | 1,61% | 381.062,00 |
| 05.06.2025 | 25,58 | 25,76 | 25,26 | 25,49 | -0,37% | 406.235,00 |
| 04.06.2025 | 25,98 | 26,15 | 25,57 | 25,59 | -1,60% | 485.589,00 |
| 03.06.2025 | 25,43 | 26,11 | 25,37 | 26,00 | 1,72% | 700.192,00 |
| 02.06.2025 | 25,85 | 25,97 | 25,39 | 25,56 | -1,05% | 726.558,00 |
| 30.05.2025 | 25,12 | 26,11 | 25,01 | 25,83 | 3,11% | 1.130.067,00 |
| 29.05.2025 | 24,95 | 25,06 | 24,70 | 25,05 | 0,56% | 414.713,00 |
| 28.05.2025 | 25,13 | 25,29 | 24,87 | 24,91 | -1,23% | 362.168,00 |
| 27.05.2025 | 24,85 | 25,22 | 24,55 | 25,22 | 2,65% | 304.571,00 |
| 23.05.2025 | 24,04 | 24,65 | 24,04 | 24,57 | -0,16% | 279.655,00 |
| 22.05.2025 | 24,56 | 24,87 | 23,48 | 24,61 | -0,36% | 277.786,00 |
| 21.05.2025 | 25,31 | 25,41 | 24,18 | 24,70 | -3,36% | 318.439,00 |
| 20.05.2025 | 25,65 | 25,68 | 24,87 | 25,56 | -0,62% | 259.280,00 |
| 19.05.2025 | 25,46 | 25,73 | 24,28 | 25,72 | -0,46% | 373.407,00 |
| 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 |