30,830$
0,72%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,93 | 31,35 | 30,55 | 30,83 | 0,72% | 1.730.024,00 |
| 17.06.2026 | 31,10 | 31,57 | 30,38 | 30,61 | -2,11% | 1.550.768,00 |
| 16.06.2026 | 31,51 | 32,32 | 31,05 | 31,27 | 0,48% | 941.550,00 |
| 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% | 673.100,00 |
| 11.06.2026 | 31,14 | 31,44 | 30,60 | 31,32 | 1,42% | 618.757,00 |
| 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% | 642.832,00 |
| 04.06.2026 | 29,82 | 30,34 | 29,68 | 30,17 | 2,97% | 560.660,00 |
| 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% | 775.862,00 |
| 29.05.2026 | 30,24 | 30,43 | 30,13 | 30,31 | 0,26% | 525.250,00 |
| 28.05.2026 | 30,26 | 30,31 | 29,99 | 30,23 | -0,48% | 706.447,00 |
| 27.05.2026 | 30,72 | 30,81 | 30,25 | 30,38 | -0,93% | 559.894,00 |
| 26.05.2026 | 30,57 | 31,06 | 30,44 | 30,66 | 0,56% | 766.979,00 |
| 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% | 835.854,00 |
| 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 | -1,65% | 709.986,00 |
| 14.05.2026 | 30,51 | 30,70 | 30,22 | 30,30 | 0,93% | 792.975,00 |
| 13.05.2026 | 30,33 | 30,50 | 29,96 | 30,02 | -1,44% | 731.392,00 |
| 12.05.2026 | 30,63 | 30,80 | 29,79 | 30,46 | 0,26% | 796.367,00 |
| 11.05.2026 | 31,14 | 31,37 | 30,27 | 30,38 | -2,25% | 850.981,00 |
| 08.05.2026 | 31,12 | 31,21 | 30,79 | 31,08 | 0,10% | 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% | 667.287,00 |
| 05.05.2026 | 30,85 | 31,13 | 30,81 | 30,90 | -0,03% | 788.402,00 |
| 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% | 807.984,00 |
| 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% | 981.613,00 |
| 24.04.2026 | 32,03 | 32,35 | 31,05 | 31,25 | -2,42% | 1.497.545,00 |
| 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% | 509.326,00 |
| 21.04.2026 | 32,62 | 32,78 | 32,14 | 32,24 | -1,32% | 422.944,00 |
| 20.04.2026 | 32,63 | 33,00 | 32,06 | 32,67 | -0,18% | 444.110,00 |
| 17.04.2026 | 32,67 | 33,56 | 32,50 | 32,73 | 1,80% | 706.866,00 |
| 16.04.2026 | 32,09 | 32,40 | 32,07 | 32,15 | -0,31% | 592.069,00 |
| 15.04.2026 | 32,32 | 32,34 | 32,02 | 32,25 | -0,37% | 506.169,00 |
| 14.04.2026 | 32,29 | 32,58 | 31,95 | 32,37 | 0,28% | 518.258,00 |
| 13.04.2026 | 32,19 | 32,38 | 31,95 | 32,28 | -0,28% | 612.411,00 |
| 10.04.2026 | 32,61 | 32,61 | 32,19 | 32,37 | -1,04% | 638.808,00 |
| 09.04.2026 | 31,83 | 32,84 | 31,83 | 32,71 | 1,93% | 666.820,00 |
| 08.04.2026 | 32,02 | 32,42 | 31,95 | 32,09 | 3,32% | 843.959,00 |
| 07.04.2026 | 30,73 | 31,08 | 30,61 | 31,06 | 0,84% | 610.751,00 |
| 06.04.2026 | 30,43 | 30,86 | 30,14 | 30,80 | 1,08% | 420.808,00 |
| 02.04.2026 | 30,23 | 30,69 | 30,04 | 30,47 | -0,33% | 640.200,00 |
| 01.04.2026 | 30,42 | 30,94 | 30,42 | 30,57 | 0,91% | 620.544,00 |
| 31.03.2026 | 29,96 | 30,37 | 29,69 | 30,30 | 2,90% | 646.760,00 |
| 30.03.2026 | 29,70 | 29,79 | 29,34 | 29,44 | 0,24% | 535.037,00 |
| 27.03.2026 | 29,68 | 29,86 | 29,30 | 29,37 | -1,89% | 547.413,00 |
| 26.03.2026 | 29,94 | 30,23 | 29,83 | 29,94 | -0,68% | 422.404,00 |
| 25.03.2026 | 30,31 | 30,46 | 29,81 | 30,14 | 0,74% | 648.994,00 |
| 24.03.2026 | 29,69 | 30,45 | 29,69 | 29,92 | -0,27% | 514.857,00 |
| 23.03.2026 | 30,08 | 30,63 | 29,90 | 30,00 | 2,28% | 797.354,00 |
| 20.03.2026 | 29,21 | 29,62 | 28,93 | 29,33 | 0,36% | 2.239.355,00 |
| 19.03.2026 | 29,07 | 29,41 | 28,69 | 29,23 | 0,05% | 615.748,00 |
| 18.03.2026 | 29,70 | 29,75 | 29,13 | 29,21 | -2,11% | 846.410,00 |
| 17.03.2026 | 30,35 | 30,66 | 29,79 | 29,84 | -1,03% | 832.303,00 |
| 16.03.2026 | 30,04 | 30,36 | 29,90 | 30,15 | 1,12% | 924.069,00 |
| 13.03.2026 | 30,29 | 30,40 | 29,62 | 29,82 | -1,13% | 695.326,00 |
| 12.03.2026 | 29,88 | 30,44 | 29,62 | 30,16 | -1,42% | 724.507,00 |
| 11.03.2026 | 30,97 | 31,05 | 30,26 | 30,59 | -1,80% | 1.615.940,00 |
| 10.03.2026 | 30,48 | 31,58 | 30,31 | 31,15 | 1,65% | 1.177.062,00 |
| 09.03.2026 | 29,33 | 30,75 | 29,08 | 30,65 | 1,17% | 960.113,00 |
| 06.03.2026 | 30,07 | 30,74 | 29,39 | 30,29 | -2,20% | 627.598,00 |
| 05.03.2026 | 31,11 | 31,27 | 30,62 | 30,97 | -1,59% | 556.921,00 |
| 04.03.2026 | 31,44 | 31,77 | 31,15 | 31,47 | 0,38% | 477.354,00 |
| 03.03.2026 | 31,18 | 31,66 | 30,77 | 31,35 | -2,06% | 617.238,00 |
| 02.03.2026 | 30,52 | 32,24 | 30,44 | 32,01 | 2,86% | 831.302,00 |
| 27.02.2026 | 32,15 | 32,40 | 30,74 | 31,12 | -5,41% | 1.051.161,00 |
| 26.02.2026 | 33,01 | 33,78 | 32,45 | 32,90 | 0,03% | 576.398,00 |
| 25.02.2026 | 32,83 | 33,12 | 32,56 | 32,89 | 1,59% | 574.567,00 |
| 24.02.2026 | 32,10 | 32,48 | 31,93 | 32,38 | 0,70% | 792.094,00 |
| 23.02.2026 | 33,80 | 33,94 | 31,88 | 32,15 | -4,74% | 760.266,00 |
| 20.02.2026 | 33,49 | 33,92 | 33,13 | 33,75 | 0,78% | 692.065,00 |
| 19.02.2026 | 33,35 | 33,63 | 33,19 | 33,49 | -0,39% | 395.216,00 |
| 18.02.2026 | 33,77 | 34,50 | 33,46 | 33,62 | -0,03% | 634.949,00 |
| 17.02.2026 | 33,42 | 33,83 | 33,11 | 33,63 | 1,20% | 553.881,00 |
| 13.02.2026 | 33,36 | 33,48 | 32,86 | 33,23 | -0,36% | 995.872,00 |
| 12.02.2026 | 34,41 | 34,59 | 33,03 | 33,35 | -1,74% | 508.046,00 |
| 11.02.2026 | 34,62 | 34,87 | 33,61 | 33,94 | -1,22% | 554.906,00 |
| 10.02.2026 | 34,64 | 35,11 | 34,06 | 34,36 | -1,16% | 493.609,00 |
| 09.02.2026 | 34,98 | 35,31 | 34,76 | 34,77 | -0,93% | 595.476,00 |
| 06.02.2026 | 34,95 | 35,55 | 34,80 | 35,09 | 1,27% | 1.009.381,00 |
| 05.02.2026 | 34,51 | 35,04 | 34,29 | 34,65 | 0,52% | 1.211.147,00 |
| 04.02.2026 | 34,49 | 35,24 | 34,35 | 34,47 | 0,88% | 940.650,00 |
| 03.02.2026 | 33,48 | 34,56 | 33,48 | 34,17 | 2,34% | 1.209.149,00 |
| 02.02.2026 | 33,54 | 34,15 | 33,34 | 33,39 | -0,15% | 828.746,00 |
| 30.01.2026 | 33,33 | 34,25 | 33,11 | 33,44 | -1,99% | 911.740,00 |
| 29.01.2026 | 33,66 | 34,18 | 33,45 | 34,12 | 1,67% | 1.116.137,00 |
| 28.01.2026 | 33,70 | 34,09 | 33,45 | 33,56 | -0,24% | 584.958,00 |
| 27.01.2026 | 33,46 | 33,82 | 33,25 | 33,64 | 0,72% | 499.982,00 |