52,000€
0,48%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 19.12.2024 | 53,25 | 53,75 | 50,75 | 51,75 | -2,82% | - |
| 18.12.2024 | 54,75 | 55,25 | 52,75 | 53,25 | -2,74% | - |
| 17.12.2024 | 54,25 | 55,75 | 54,25 | 54,75 | 0,92% | - |
| 16.12.2024 | 53,25 | 54,75 | 53,00 | 54,25 | 1,88% | 47,00 |
| 13.12.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 45,00 |
| 12.12.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 11.12.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 10.12.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 09.12.2024 | 56,75 | 56,75 | 53,75 | 54,25 | -4,41% | 37,00 |
| 06.12.2024 | 56,25 | 57,25 | 56,00 | 56,75 | 0,89% | - |
| 05.12.2024 | 56,25 | 56,75 | 56,00 | 56,25 | -0,88% | 11,00 |
| 04.12.2024 | 56,25 | 56,75 | 54,75 | 56,75 | 0,89% | - |
| 03.12.2024 | 57,25 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 02.12.2024 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | 77,00 |
| 29.11.2024 | 55,25 | 56,25 | 55,00 | 55,75 | 0,90% | 55,00 |
| 28.11.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,91% | - |
| 27.11.2024 | 54,75 | 55,25 | 54,00 | 54,75 | 0,00% | 30,00 |
| 26.11.2024 | 54,25 | 56,25 | 53,75 | 54,75 | 1,86% | 178,00 |
| 25.11.2024 | 54,75 | 55,25 | 53,75 | 53,75 | -0,92% | 69,00 |
| 22.11.2024 | 54,25 | 55,00 | 54,25 | 54,25 | 0,00% | - |
| 21.11.2024 | 54,25 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 20.11.2024 | 52,75 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 19.11.2024 | 53,25 | 53,25 | 51,75 | 52,75 | -0,94% | - |
| 18.11.2024 | 54,25 | 54,75 | 53,25 | 53,25 | -1,84% | 159,00 |
| 15.11.2024 | 55,25 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 14.11.2024 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 13.11.2024 | 53,25 | 55,75 | 53,25 | 55,75 | 3,72% | - |
| 12.11.2024 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | 208,00 |
| 11.11.2024 | 53,25 | 54,00 | 52,75 | 53,25 | 0,95% | 208,00 |
| 08.11.2024 | 51,25 | 53,25 | 50,75 | 52,75 | 2,93% | - |
| 07.11.2024 | 53,25 | 54,25 | 50,25 | 51,25 | -1,91% | 50,00 |
| 06.11.2024 | 50,25 | 54,25 | 50,15 | 52,25 | 8,18% | - |
| 05.11.2024 | 48,70 | 49,50 | 48,00 | 48,30 | -0,82% | 32,00 |
| 04.11.2024 | 48,30 | 49,30 | 47,90 | 48,70 | 0,41% | - |
| 01.11.2024 | 48,40 | 49,50 | 48,30 | 48,50 | 0,41% | - |
| 31.10.2024 | 49,40 | 50,25 | 48,30 | 48,30 | -2,03% | - |
| 30.10.2024 | 50,75 | 51,75 | 49,20 | 49,30 | -2,86% | 770,00 |
| 29.10.2024 | 50,75 | 51,75 | 50,05 | 50,75 | -0,49% | - |
| 28.10.2024 | 49,40 | 51,00 | 49,30 | 51,00 | 3,66% | 2.869,00 |
| 25.10.2024 | 48,20 | 49,90 | 48,10 | 49,20 | 1,86% | 30,00 |
| 24.10.2024 | 48,40 | 48,50 | 47,60 | 48,30 | -0,41% | 40,00 |
| 23.10.2024 | 48,70 | 49,40 | 48,50 | 48,50 | -0,82% | - |
| 22.10.2024 | 48,60 | 49,20 | 48,20 | 48,90 | 0,00% | - |
| 21.10.2024 | 48,40 | 49,20 | 48,20 | 48,90 | 0,41% | - |
| 18.10.2024 | 49,80 | 49,90 | 48,30 | 48,70 | -2,40% | - |
| 17.10.2024 | 48,30 | 49,90 | 48,30 | 49,90 | 3,31% | - |
| 16.10.2024 | 46,70 | 48,40 | 46,60 | 48,30 | 3,43% | - |
| 15.10.2024 | 45,80 | 47,70 | 45,30 | 46,70 | 2,64% | - |
| 14.10.2024 | 46,60 | 46,90 | 45,50 | 45,50 | -2,57% | - |
| 11.10.2024 | 45,60 | 46,70 | 45,40 | 46,70 | 2,19% | - |
| 10.10.2024 | 44,90 | 46,50 | 44,60 | 45,70 | 1,33% | - |
| 09.10.2024 | 44,50 | 46,60 | 43,70 | 45,10 | 1,35% | - |
| 08.10.2024 | 44,80 | 45,70 | 44,30 | 44,50 | -0,89% | - |
| 07.10.2024 | 47,20 | 47,20 | 44,10 | 44,90 | -4,67% | - |
| 04.10.2024 | 45,00 | 47,30 | 44,90 | 47,10 | 5,13% | - |
| 03.10.2024 | 44,60 | 44,90 | 44,00 | 44,80 | 0,22% | - |
| 02.10.2024 | 44,40 | 45,00 | 44,30 | 44,70 | 0,00% | - |
| 01.10.2024 | 45,40 | 45,80 | 44,60 | 44,70 | -2,19% | 315,00 |
| 30.09.2024 | 45,80 | 46,00 | 45,30 | 45,70 | -0,65% | - |
| 27.09.2024 | 46,10 | 46,70 | 45,50 | 46,00 | -0,22% | - |
| 26.09.2024 | 45,90 | 46,70 | 45,60 | 46,10 | 0,44% | 10,00 |
| 25.09.2024 | 45,30 | 46,10 | 44,90 | 45,90 | 0,88% | - |
| 24.09.2024 | 45,90 | 46,70 | 45,50 | 45,50 | -0,87% | - |
| 23.09.2024 | 46,80 | 47,10 | 45,50 | 45,90 | -1,71% | - |
| 20.09.2024 | 47,70 | 47,90 | 46,40 | 46,70 | -2,10% | - |
| 19.09.2024 | 46,60 | 48,30 | 46,60 | 47,70 | 2,58% | 149,00 |
| 18.09.2024 | 46,10 | 47,30 | 45,80 | 46,50 | 0,87% | - |
| 17.09.2024 | 45,70 | 46,60 | 45,30 | 46,10 | 0,88% | - |
| 16.09.2024 | 46,20 | 46,50 | 45,10 | 45,70 | -0,87% | 1,00 |
| 13.09.2024 | 45,10 | 46,60 | 45,10 | 46,10 | 1,77% | - |
| 12.09.2024 | 45,40 | 45,70 | 44,70 | 45,30 | 0,00% | - |
| 11.09.2024 | 45,30 | 45,80 | 44,80 | 45,30 | -0,44% | 155,00 |
| 10.09.2024 | 45,60 | 45,80 | 44,80 | 45,50 | -0,44% | - |
| 09.09.2024 | 47,10 | 47,60 | 45,30 | 45,70 | -2,56% | - |
| 06.09.2024 | 48,10 | 48,70 | 46,70 | 46,90 | -2,09% | - |
| 05.09.2024 | 47,40 | 48,90 | 47,30 | 47,90 | 1,27% | - |
| 04.09.2024 | 45,50 | 47,60 | 45,50 | 47,30 | 3,50% | - |
| 03.09.2024 | 44,40 | 45,80 | 44,10 | 45,70 | 2,93% | - |
| 02.09.2024 | 44,60 | 44,60 | 44,30 | 44,40 | -0,22% | - |
| 30.08.2024 | 44,60 | 44,90 | 43,70 | 44,50 | 0,45% | - |
| 29.08.2024 | 43,70 | 45,10 | 43,70 | 44,30 | 1,37% | - |
| 28.08.2024 | 44,20 | 44,50 | 43,70 | 43,70 | -0,46% | - |
| 27.08.2024 | 44,30 | 44,60 | 43,70 | 43,90 | -1,35% | - |
| 26.08.2024 | 43,60 | 44,80 | 43,50 | 44,50 | 2,77% | - |
| 23.08.2024 | 43,80 | 44,10 | 43,10 | 43,30 | -1,37% | - |
| 22.08.2024 | 43,60 | 44,30 | 43,50 | 43,90 | 0,92% | - |
| 21.08.2024 | 43,80 | 44,20 | 43,30 | 43,50 | -0,46% | - |
| 20.08.2024 | 44,70 | 44,90 | 43,70 | 43,70 | -2,24% | - |
| 19.08.2024 | 43,80 | 45,10 | 43,80 | 44,70 | 1,82% | - |
| 16.08.2024 | 44,50 | 44,90 | 43,90 | 43,90 | -1,35% | - |
| 15.08.2024 | 42,40 | 44,70 | 42,40 | 44,50 | 5,20% | - |
| 14.08.2024 | 42,80 | 43,10 | 41,90 | 42,30 | -1,40% | - |
| 13.08.2024 | 43,20 | 43,90 | 42,70 | 42,90 | -0,46% | - |
| 12.08.2024 | 43,30 | 43,50 | 42,50 | 43,10 | -0,46% | - |
| 09.08.2024 | 43,00 | 43,70 | 42,50 | 43,30 | 0,46% | - |
| 08.08.2024 | 42,30 | 44,40 | 40,90 | 43,10 | 1,41% | - |
| 07.08.2024 | 43,10 | 47,10 | 42,50 | 42,50 | -0,47% | 25,00 |
| 06.08.2024 | 43,40 | 43,70 | 42,50 | 42,70 | -0,47% | - |
| 05.08.2024 | 42,70 | 43,90 | 40,70 | 42,90 | -0,46% | - |