50,300$
2,49%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2024 | 48,94 | 50,41 | 48,87 | 50,30 | 2,49% | 504.229,00 |
| 09.02.2024 | 48,52 | 49,39 | 48,06 | 49,08 | 1,49% | 450.609,00 |
| 08.02.2024 | 48,21 | 48,56 | 47,66 | 48,36 | 0,90% | 513.527,00 |
| 07.02.2024 | 48,62 | 48,74 | 47,49 | 47,93 | -1,58% | 619.934,00 |
| 06.02.2024 | 47,26 | 48,87 | 47,12 | 48,70 | 3,05% | 573.888,00 |
| 05.02.2024 | 47,66 | 47,99 | 46,91 | 47,26 | -2,07% | 729.969,00 |
| 02.02.2024 | 48,16 | 48,79 | 47,73 | 48,26 | -1,59% | 648.020,00 |
| 01.02.2024 | 49,62 | 49,99 | 48,44 | 49,04 | -0,73% | 583.185,00 |
| 31.01.2024 | 50,52 | 50,52 | 49,29 | 49,40 | -1,91% | 884.672,00 |
| 30.01.2024 | 49,55 | 50,71 | 49,33 | 50,36 | 1,02% | 880.227,00 |
| 29.01.2024 | 50,63 | 50,93 | 49,59 | 49,85 | -2,06% | 699.584,00 |
| 26.01.2024 | 50,94 | 51,14 | 50,70 | 50,90 | 0,37% | 601.091,00 |
| 25.01.2024 | 51,00 | 51,11 | 50,10 | 50,71 | 1,18% | 824.884,00 |
| 24.01.2024 | 51,28 | 51,59 | 49,83 | 50,12 | -1,12% | 1.091.063,00 |
| 23.01.2024 | 50,57 | 51,22 | 50,02 | 50,69 | 1,81% | 853.446,00 |
| 22.01.2024 | 51,56 | 51,81 | 49,49 | 49,79 | -2,79% | 826.985,00 |
| 19.01.2024 | 50,25 | 51,41 | 49,45 | 51,22 | 2,34% | 855.178,00 |
| 18.01.2024 | 49,99 | 50,95 | 49,76 | 50,05 | 0,81% | 1.300.121,00 |
| 17.01.2024 | 49,86 | 50,58 | 49,44 | 49,65 | -2,40% | 1.274.771,00 |
| 16.01.2024 | 50,07 | 50,97 | 49,92 | 50,87 | 0,63% | 878.900,00 |
| 12.01.2024 | 51,92 | 52,20 | 50,27 | 50,55 | -1,52% | 538.425,00 |
| 11.01.2024 | 51,43 | 51,43 | 50,32 | 51,33 | -0,35% | 434.689,00 |
| 10.01.2024 | 50,93 | 51,75 | 50,69 | 51,51 | 0,76% | 497.815,00 |
| 09.01.2024 | 52,41 | 52,54 | 50,85 | 51,12 | -3,53% | 536.202,00 |
| 08.01.2024 | 51,70 | 53,35 | 51,70 | 52,99 | 2,16% | 570.622,00 |
| 05.01.2024 | 50,46 | 52,29 | 50,29 | 51,87 | 1,79% | 705.912,00 |
| 04.01.2024 | 50,89 | 51,22 | 50,17 | 50,96 | 0,31% | 677.413,00 |
| 03.01.2024 | 52,02 | 52,32 | 50,71 | 50,80 | -4,01% | 709.048,00 |
| 02.01.2024 | 52,43 | 53,51 | 52,23 | 52,92 | 0,17% | 796.811,00 |
| 29.12.2023 | 53,20 | 53,81 | 52,65 | 52,83 | -0,88% | 954.950,00 |
| 28.12.2023 | 53,00 | 53,61 | 52,79 | 53,30 | 0,28% | 542.423,00 |
| 27.12.2023 | 52,69 | 53,18 | 52,29 | 53,15 | 0,76% | 606.854,00 |
| 26.12.2023 | 50,77 | 53,29 | 50,69 | 52,75 | 3,92% | 851.236,00 |
| 22.12.2023 | 50,74 | 51,38 | 50,64 | 50,76 | 0,04% | 354.118,00 |
| 21.12.2023 | 51,20 | 51,46 | 50,34 | 50,74 | 0,89% | 371.687,00 |
| 20.12.2023 | 51,06 | 52,42 | 50,23 | 50,29 | -2,27% | 550.803,00 |
| 19.12.2023 | 51,67 | 52,22 | 51,24 | 51,46 | 0,86% | 561.252,00 |
| 18.12.2023 | 52,47 | 53,01 | 50,98 | 51,02 | -2,60% | 835.751,00 |
| 15.12.2023 | 54,04 | 54,57 | 52,37 | 52,38 | -3,04% | 971.524,00 |
| 14.12.2023 | 53,62 | 55,48 | 53,62 | 54,02 | 0,97% | 1.403.999,00 |
| 13.12.2023 | 51,59 | 53,67 | 51,04 | 53,50 | 3,48% | 812.989,00 |
| 12.12.2023 | 51,81 | 52,36 | 51,32 | 51,70 | -0,19% | 424.703,00 |
| 11.12.2023 | 51,74 | 52,49 | 51,48 | 51,80 | -0,08% | 517.021,00 |
| 08.12.2023 | 50,42 | 52,06 | 50,42 | 51,84 | 3,08% | 1.013.569,00 |
| 07.12.2023 | 49,67 | 50,54 | 49,64 | 50,29 | 1,25% | 607.632,00 |
| 06.12.2023 | 49,52 | 50,32 | 49,31 | 49,67 | 1,68% | 651.702,00 |
| 05.12.2023 | 49,97 | 50,23 | 48,63 | 48,85 | -3,34% | 776.059,00 |
| 04.12.2023 | 50,61 | 51,30 | 50,34 | 50,54 | -0,43% | 770.226,00 |
| 01.12.2023 | 48,58 | 51,17 | 48,33 | 50,76 | 3,80% | 889.134,00 |
| 30.11.2023 | 49,15 | 49,32 | 48,70 | 48,90 | -0,12% | 689.702,00 |
| 29.11.2023 | 49,62 | 49,88 | 48,93 | 48,96 | -0,61% | 547.472,00 |
| 28.11.2023 | 49,41 | 49,41 | 48,38 | 49,26 | -0,14% | 841.934,00 |
| 27.11.2023 | 49,21 | 49,73 | 49,18 | 49,33 | -1,18% | 1.362.388,00 |
| 24.11.2023 | 49,33 | 49,93 | 49,01 | 49,92 | 1,01% | 322.052,00 |
| 22.11.2023 | 49,23 | 49,83 | 48,68 | 49,42 | 1,40% | 700.523,00 |
| 21.11.2023 | 49,44 | 49,57 | 48,58 | 48,74 | -2,71% | 749.479,00 |
| 20.11.2023 | 48,94 | 50,16 | 48,24 | 50,10 | 2,66% | 884.782,00 |
| 17.11.2023 | 48,71 | 49,12 | 48,18 | 48,80 | 1,48% | 605.677,00 |
| 16.11.2023 | 48,84 | 49,19 | 47,76 | 48,09 | -2,53% | 524.093,00 |
| 15.11.2023 | 49,78 | 50,53 | 49,12 | 49,34 | -0,58% | 755.073,00 |
| 14.11.2023 | 48,68 | 50,08 | 48,66 | 49,63 | 5,69% | 1.251.315,00 |
| 13.11.2023 | 46,55 | 47,53 | 46,20 | 46,96 | 0,26% | 701.663,00 |
| 10.11.2023 | 45,95 | 46,93 | 45,31 | 46,84 | 2,45% | 696.864,00 |
| 09.11.2023 | 46,71 | 47,68 | 45,56 | 45,72 | -1,53% | 857.104,00 |
| 08.11.2023 | 48,00 | 50,08 | 45,85 | 46,43 | -1,61% | 1.468.073,00 |
| 07.11.2023 | 46,81 | 47,36 | 46,60 | 47,19 | -0,02% | 965.098,00 |
| 06.11.2023 | 47,05 | 47,32 | 46,27 | 47,20 | -0,15% | 849.201,00 |
| 03.11.2023 | 45,91 | 47,76 | 45,79 | 47,27 | 5,77% | 1.162.005,00 |
| 02.11.2023 | 43,49 | 44,70 | 42,77 | 44,69 | 5,75% | 987.485,00 |
| 01.11.2023 | 42,97 | 43,17 | 41,52 | 42,26 | -1,90% | 1.079.186,00 |
| 31.10.2023 | 42,64 | 43,15 | 42,25 | 43,08 | 1,46% | 578.382,00 |
| 30.10.2023 | 41,89 | 42,64 | 41,35 | 42,46 | 3,21% | 674.864,00 |
| 27.10.2023 | 42,45 | 42,58 | 40,87 | 41,14 | -2,40% | 760.873,00 |
| 26.10.2023 | 42,32 | 42,68 | 41,43 | 42,15 | -0,59% | 774.150,00 |
| 25.10.2023 | 42,14 | 42,64 | 41,25 | 42,40 | -0,68% | 902.567,00 |
| 24.10.2023 | 41,56 | 42,83 | 41,16 | 42,69 | 3,59% | 842.337,00 |
| 23.10.2023 | 42,09 | 42,63 | 41,18 | 41,21 | -3,01% | 893.954,00 |
| 20.10.2023 | 43,67 | 43,92 | 42,39 | 42,49 | -2,43% | 1.133.660,00 |
| 19.10.2023 | 44,83 | 45,10 | 43,42 | 43,55 | -2,64% | 655.242,00 |
| 18.10.2023 | 44,53 | 44,84 | 44,02 | 44,73 | -0,86% | 908.254,00 |
| 17.10.2023 | 43,83 | 45,56 | 43,39 | 45,12 | 2,71% | 948.630,00 |
| 16.10.2023 | 43,02 | 44,59 | 43,02 | 43,93 | 3,39% | 1.537.193,00 |
| 13.10.2023 | 43,71 | 43,99 | 42,24 | 42,49 | -3,63% | 1.063.975,00 |
| 12.10.2023 | 45,67 | 45,67 | 43,42 | 44,09 | -3,73% | 905.650,00 |
| 11.10.2023 | 46,35 | 46,50 | 45,27 | 45,80 | -0,72% | 571.825,00 |
| 10.10.2023 | 45,43 | 46,15 | 45,02 | 46,13 | 2,49% | 1.220.169,00 |
| 09.10.2023 | 43,71 | 45,12 | 43,06 | 45,01 | 1,33% | 651.743,00 |
| 06.10.2023 | 43,99 | 44,55 | 43,13 | 44,42 | 0,59% | 911.396,00 |
| 05.10.2023 | 44,67 | 44,74 | 43,81 | 44,16 | -1,25% | 872.865,00 |
| 04.10.2023 | 44,74 | 45,08 | 44,04 | 44,72 | 0,36% | 670.834,00 |
| 03.10.2023 | 45,65 | 45,70 | 43,78 | 44,56 | -2,83% | 1.071.887,00 |
| 02.10.2023 | 46,11 | 46,31 | 45,56 | 45,86 | -0,84% | 533.911,00 |
| 29.09.2023 | 46,15 | 46,49 | 45,56 | 46,25 | 0,96% | 949.301,00 |
| 28.09.2023 | 44,54 | 45,90 | 44,06 | 45,81 | 3,08% | 682.696,00 |
| 27.09.2023 | 44,08 | 45,14 | 43,69 | 44,44 | 0,41% | 919.644,00 |
| 26.09.2023 | 45,64 | 45,96 | 44,25 | 44,26 | -3,51% | 692.074,00 |
| 25.09.2023 | 46,49 | 46,76 | 45,39 | 45,87 | -2,43% | 730.957,00 |
| 22.09.2023 | 47,44 | 47,78 | 46,84 | 47,01 | 0,00% | 530.374,00 |
| 21.09.2023 | 47,37 | 48,11 | 47,00 | 47,01 | -1,65% | 546.722,00 |
| 20.09.2023 | 47,97 | 48,51 | 47,74 | 47,80 | 0,17% | 540.123,00 |