29,260$
-0,17%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 187.920,00 |
| 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% | 677.503,00 |
| 13.11.2024 | 30,26 | 30,71 | 29,74 | 29,82 | -0,33% | 392.389,00 |
| 12.11.2024 | 30,00 | 30,50 | 29,79 | 29,92 | -0,66% | 470.794,00 |
| 11.11.2024 | 30,00 | 30,67 | 29,67 | 30,12 | 2,52% | 498.088,00 |
| 08.11.2024 | 29,35 | 29,64 | 29,09 | 29,38 | 0,51% | 519.291,00 |
| 07.11.2024 | 30,13 | 30,32 | 29,17 | 29,23 | -4,04% | 588.192,00 |
| 06.11.2024 | 29,31 | 30,78 | 29,30 | 30,46 | 12,44% | 1.337.185,00 |
| 05.11.2024 | 26,55 | 27,18 | 26,47 | 27,09 | 2,23% | 298.601,00 |
| 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% | 226.126,00 |
| 31.10.2024 | 27,29 | 27,41 | 26,69 | 26,70 | -2,41% | 252.981,00 |
| 30.10.2024 | 26,94 | 28,03 | 26,82 | 27,36 | 1,60% | 190.835,00 |
| 29.10.2024 | 26,97 | 27,19 | 26,66 | 26,93 | -1,07% | 194.096,00 |
| 28.10.2024 | 26,63 | 27,29 | 26,37 | 27,22 | 3,38% | 327.106,00 |
| 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% | 187.610,00 |
| 22.10.2024 | 26,71 | 26,97 | 26,52 | 26,90 | 0,52% | 203.912,00 |
| 21.10.2024 | 27,77 | 27,77 | 26,69 | 26,76 | -3,84% | 335.636,00 |
| 18.10.2024 | 28,39 | 28,39 | 27,77 | 27,83 | -2,11% | 588.687,00 |
| 17.10.2024 | 27,85 | 28,45 | 27,75 | 28,43 | 1,94% | 455.319,00 |
| 16.10.2024 | 27,84 | 28,15 | 27,59 | 27,89 | 1,68% | 271.461,00 |
| 15.10.2024 | 27,18 | 28,03 | 27,03 | 27,43 | 1,29% | 293.410,00 |
| 14.10.2024 | 26,65 | 27,22 | 26,39 | 27,08 | 1,69% | 194.183,00 |
| 11.10.2024 | 25,82 | 26,69 | 25,79 | 26,63 | 3,74% | 600.987,00 |
| 10.10.2024 | 25,55 | 25,77 | 25,38 | 25,67 | -0,54% | 177.690,00 |
| 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% | 195.865,00 |
| 07.10.2024 | 26,00 | 26,17 | 25,63 | 25,83 | -1,28% | 193.552,00 |
| 04.10.2024 | 26,17 | 26,42 | 25,92 | 26,16 | 1,55% | 390.812,00 |
| 03.10.2024 | 25,48 | 25,76 | 25,23 | 25,76 | 0,59% | 311.757,00 |
| 02.10.2024 | 25,90 | 26,27 | 25,60 | 25,61 | -1,12% | 243.390,00 |
| 01.10.2024 | 26,50 | 27,12 | 25,62 | 25,90 | -2,81% | 236.641,00 |
| 30.09.2024 | 26,28 | 26,85 | 26,16 | 26,65 | 1,29% | 345.563,00 |
| 27.09.2024 | 26,50 | 26,58 | 26,19 | 26,31 | 0,65% | 386.636,00 |
| 26.09.2024 | 26,30 | 26,48 | 26,06 | 26,14 | 0,04% | 502.915,00 |
| 25.09.2024 | 26,73 | 26,78 | 26,08 | 26,13 | -2,35% | 318.977,00 |
| 24.09.2024 | 27,35 | 27,53 | 26,75 | 26,76 | -2,19% | 208.413,00 |
| 23.09.2024 | 27,47 | 27,62 | 27,22 | 27,36 | -0,18% | 318.733,00 |
| 20.09.2024 | 28,04 | 28,05 | 27,34 | 27,41 | -2,90% | 724.251,00 |
| 19.09.2024 | 28,18 | 28,25 | 27,62 | 28,23 | 3,07% | 457.884,00 |
| 18.09.2024 | 27,22 | 28,35 | 26,63 | 27,39 | 0,40% | 370.326,00 |
| 17.09.2024 | 27,38 | 27,92 | 27,17 | 27,28 | 0,78% | 265.059,00 |
| 16.09.2024 | 27,10 | 27,38 | 26,55 | 27,07 | -0,15% | 449.635,00 |
| 13.09.2024 | 26,56 | 27,12 | 26,43 | 27,11 | 3,00% | 271.716,00 |
| 12.09.2024 | 26,34 | 26,44 | 25,97 | 26,32 | 0,57% | 187.804,00 |
| 11.09.2024 | 26,25 | 26,33 | 25,57 | 26,17 | -1,54% | 290.250,00 |
| 10.09.2024 | 26,53 | 26,64 | 25,84 | 26,58 | 0,11% | 385.194,00 |
| 09.09.2024 | 26,50 | 26,69 | 26,20 | 26,55 | 0,23% | 276.500,00 |
| 06.09.2024 | 27,07 | 27,24 | 26,32 | 26,49 | -2,03% | 200.129,00 |
| 05.09.2024 | 27,44 | 27,48 | 26,85 | 27,04 | -0,48% | 229.195,00 |
| 04.09.2024 | 27,05 | 27,37 | 26,94 | 27,17 | -0,15% | 383.786,00 |
| 03.09.2024 | 26,99 | 27,45 | 26,76 | 27,21 | -0,55% | 398.072,00 |
| 30.08.2024 | 27,23 | 27,50 | 26,97 | 27,36 | 0,48% | 243.527,00 |
| 29.08.2024 | 27,57 | 27,57 | 26,89 | 27,23 | 0,11% | 224.142,00 |
| 28.08.2024 | 26,68 | 27,38 | 25,59 | 27,20 | 1,30% | 233.087,00 |
| 27.08.2024 | 27,24 | 27,25 | 26,82 | 26,85 | -2,15% | 225.476,00 |
| 26.08.2024 | 27,81 | 27,98 | 27,36 | 27,44 | -0,58% | 234.202,00 |
| 23.08.2024 | 26,16 | 27,71 | 25,81 | 27,60 | 6,65% | 491.699,00 |
| 22.08.2024 | 25,77 | 26,08 | 25,76 | 25,88 | 0,12% | 170.660,00 |
| 21.08.2024 | 25,88 | 25,91 | 25,56 | 25,85 | 0,70% | 248.985,00 |
| 20.08.2024 | 26,11 | 26,11 | 25,64 | 25,67 | -1,95% | 265.993,00 |
| 19.08.2024 | 26,19 | 26,30 | 26,05 | 26,18 | -0,11% | 426.433,00 |
| 16.08.2024 | 25,84 | 26,47 | 25,79 | 26,21 | 0,81% | 373.784,00 |
| 15.08.2024 | 26,09 | 26,52 | 25,87 | 26,00 | 2,28% | 193.021,00 |
| 14.08.2024 | 25,70 | 25,70 | 25,11 | 25,42 | -0,74% | 195.807,00 |
| 13.08.2024 | 25,47 | 25,64 | 24,90 | 25,61 | 1,75% | 302.631,00 |
| 12.08.2024 | 25,79 | 26,01 | 25,01 | 25,17 | -1,22% | 249.371,00 |
| 09.08.2024 | 25,69 | 25,79 | 25,28 | 25,48 | -0,97% | 268.302,00 |
| 08.08.2024 | 25,56 | 25,89 | 25,34 | 25,73 | 2,71% | 236.255,00 |
| 07.08.2024 | 25,43 | 26,26 | 24,74 | 25,05 | 0,04% | 368.722,00 |
| 06.08.2024 | 24,84 | 25,38 | 24,58 | 25,04 | 0,76% | 338.566,00 |
| 05.08.2024 | 24,37 | 25,01 | 23,46 | 24,85 | -2,36% | 567.613,00 |
| 02.08.2024 | 25,51 | 25,85 | 25,04 | 25,45 | -4,25% | 678.455,00 |
| 01.08.2024 | 27,82 | 27,89 | 26,37 | 26,58 | -4,53% | 355.199,00 |
| 31.07.2024 | 27,82 | 28,66 | 27,55 | 27,84 | -0,07% | 478.728,00 |
| 30.07.2024 | 28,13 | 28,32 | 27,01 | 27,86 | -0,21% | 599.143,00 |
| 29.07.2024 | 28,19 | 28,84 | 27,79 | 27,92 | -2,72% | 528.158,00 |
| 26.07.2024 | 28,94 | 29,44 | 28,16 | 28,70 | 0,14% | 584.225,00 |
| 25.07.2024 | 28,03 | 29,14 | 27,88 | 28,66 | 2,80% | 648.583,00 |
| 24.07.2024 | 28,33 | 28,87 | 27,75 | 27,88 | -2,42% | 369.341,00 |
| 23.07.2024 | 27,71 | 28,91 | 27,71 | 28,57 | 1,85% | 585.454,00 |
| 22.07.2024 | 27,34 | 28,10 | 27,05 | 28,05 | 2,00% | 499.149,00 |
| 19.07.2024 | 27,46 | 27,99 | 27,27 | 27,50 | 0,15% | 431.194,00 |
| 18.07.2024 | 27,62 | 28,28 | 27,16 | 27,46 | -1,89% | 701.104,00 |
| 17.07.2024 | 27,24 | 28,32 | 27,24 | 27,99 | 1,34% | 874.231,00 |
| 16.07.2024 | 26,75 | 27,86 | 26,35 | 27,62 | 4,34% | 902.448,00 |
| 15.07.2024 | 25,98 | 26,70 | 25,96 | 26,47 | 3,64% | 408.913,00 |
| 12.07.2024 | 25,93 | 26,10 | 25,52 | 25,54 | -0,35% | 496.345,00 |
| 11.07.2024 | 24,75 | 25,79 | 24,51 | 25,63 | 4,78% | 544.284,00 |
| 10.07.2024 | 23,71 | 24,48 | 23,66 | 24,46 | 3,34% | 438.802,00 |
| 09.07.2024 | 23,25 | 23,71 | 23,05 | 23,67 | 1,81% | 397.544,00 |
| 08.07.2024 | 23,20 | 23,47 | 23,05 | 23,25 | 1,09% | 273.177,00 |
| 05.07.2024 | 23,21 | 23,39 | 22,97 | 23,00 | -1,08% | 263.649,00 |
| 03.07.2024 | 23,72 | 23,72 | 23,25 | 23,25 | -1,90% | 142.303,00 |
| 02.07.2024 | 23,39 | 23,83 | 23,39 | 23,70 | 1,28% | 217.958,00 |