42,200€
5,50%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,00 | 42,20 | 39,60 | 42,00 | 5,00% | - |
| 30.06.2025 | 40,60 | 40,80 | 39,40 | 40,00 | -1,23% | - |
| 27.06.2025 | 39,80 | 40,50 | 39,30 | 40,50 | 2,02% | - |
| 26.06.2025 | 38,70 | 39,80 | 38,60 | 39,70 | 2,32% | - |
| 25.06.2025 | 39,20 | 39,20 | 38,60 | 38,80 | -0,77% | - |
| 24.06.2025 | 39,30 | 39,90 | 38,70 | 39,10 | 0,26% | - |
| 23.06.2025 | 38,20 | 39,10 | 37,60 | 39,00 | 2,09% | - |
| 20.06.2025 | 37,00 | 38,50 | 36,80 | 38,20 | 4,09% | - |
| 19.06.2025 | 37,10 | 37,10 | 36,40 | 36,70 | -1,34% | 5,00 |
| 18.06.2025 | 36,40 | 37,30 | 36,40 | 37,20 | 2,20% | - |
| 17.06.2025 | 35,90 | 36,80 | 35,80 | 36,40 | 1,11% | - |
| 16.06.2025 | 35,60 | 36,00 | 35,50 | 36,00 | 1,41% | - |
| 13.06.2025 | 36,40 | 36,60 | 35,30 | 35,50 | -3,27% | - |
| 12.06.2025 | 36,80 | 36,80 | 35,90 | 36,70 | -0,54% | - |
| 11.06.2025 | 37,40 | 38,20 | 36,80 | 36,90 | -1,60% | - |
| 10.06.2025 | 37,50 | 38,20 | 37,10 | 37,50 | 0,00% | - |
| 09.06.2025 | 37,50 | 38,10 | 37,40 | 37,50 | -0,27% | - |
| 06.06.2025 | 37,80 | 38,50 | 37,40 | 37,60 | 0,00% | - |
| 05.06.2025 | 38,00 | 38,20 | 37,30 | 37,60 | -1,31% | - |
| 04.06.2025 | 38,10 | 38,30 | 37,40 | 38,10 | 0,00% | - |
| 03.06.2025 | 37,50 | 38,40 | 37,40 | 38,10 | 1,06% | - |
| 02.06.2025 | 39,20 | 39,20 | 37,60 | 37,70 | -4,56% | - |
| 30.05.2025 | 40,80 | 41,00 | 39,30 | 39,50 | -3,19% | - |
| 29.05.2025 | 43,00 | 43,00 | 40,20 | 40,80 | -3,09% | - |
| 28.05.2025 | 41,90 | 42,60 | 41,80 | 42,10 | 0,48% | - |
| 27.05.2025 | 40,70 | 42,00 | 40,70 | 41,90 | 2,95% | - |
| 26.05.2025 | 40,60 | 40,80 | 40,40 | 40,70 | 0,99% | - |
| 23.05.2025 | 40,50 | 40,60 | 39,50 | 40,30 | -0,74% | - |
| 22.05.2025 | 40,00 | 40,70 | 39,60 | 40,60 | 1,25% | - |
| 21.05.2025 | 42,60 | 42,60 | 40,00 | 40,10 | -6,74% | - |
| 20.05.2025 | 43,70 | 44,00 | 42,80 | 43,00 | -2,27% | - |
| 19.05.2025 | 43,70 | 44,00 | 43,00 | 44,00 | -0,45% | - |
| 16.05.2025 | 43,30 | 44,20 | 43,10 | 44,20 | 1,84% | - |
| 15.05.2025 | 43,20 | 43,60 | 42,90 | 43,40 | -0,69% | - |
| 14.05.2025 | 44,10 | 44,10 | 43,20 | 43,70 | -0,68% | - |
| 13.05.2025 | 44,40 | 45,20 | 43,80 | 44,00 | -0,90% | 70,00 |
| 12.05.2025 | 42,40 | 46,90 | 41,90 | 44,40 | 6,22% | 250,00 |
| 09.05.2025 | 40,70 | 42,20 | 40,60 | 41,80 | 2,70% | 50,00 |
| 08.05.2025 | 40,50 | 41,20 | 39,60 | 40,70 | 0,99% | - |
| 07.05.2025 | 39,10 | 40,60 | 39,10 | 40,30 | 3,60% | - |
| 06.05.2025 | 40,50 | 40,60 | 38,80 | 38,90 | -4,19% | - |
| 05.05.2025 | 40,40 | 41,10 | 39,50 | 40,60 | -0,25% | - |
| 02.05.2025 | 39,50 | 41,00 | 39,20 | 40,70 | 5,44% | - |
| 30.04.2025 | 38,50 | 38,70 | 36,30 | 38,60 | 0,00% | - |
| 29.04.2025 | 38,40 | 38,60 | 37,50 | 38,60 | 0,78% | - |
| 28.04.2025 | 38,60 | 39,20 | 37,80 | 38,30 | -1,03% | 80,00 |
| 25.04.2025 | 38,50 | 38,80 | 38,20 | 38,70 | 1,04% | - |
| 24.04.2025 | 38,90 | 39,00 | 38,20 | 38,30 | -2,05% | - |
| 23.04.2025 | 40,00 | 41,30 | 38,70 | 39,10 | -1,01% | 349,00 |
| 22.04.2025 | 37,20 | 39,50 | 37,20 | 39,50 | 1,54% | - |
| 17.04.2025 | 38,20 | 39,10 | 37,20 | 38,90 | 2,64% | - |
| 16.04.2025 | 37,20 | 38,50 | 36,70 | 37,90 | 0,00% | 350,00 |
| 15.04.2025 | 37,60 | 38,30 | 37,20 | 37,90 | 0,53% | 950,00 |
| 14.04.2025 | 36,90 | 37,70 | 36,10 | 37,70 | 2,17% | - |
| 11.04.2025 | 37,20 | 37,70 | 35,50 | 36,90 | -0,54% | 700,00 |
| 10.04.2025 | 40,40 | 40,60 | 36,30 | 37,10 | -8,62% | 3,00 |
| 09.04.2025 | 34,10 | 41,40 | 33,70 | 40,60 | 15,01% | 525,00 |
| 08.04.2025 | 37,40 | 38,20 | 34,90 | 35,30 | -3,81% | - |
| 07.04.2025 | 36,80 | 39,10 | 35,20 | 36,70 | -3,67% | 1.450,00 |
| 04.04.2025 | 38,50 | 38,90 | 37,20 | 38,10 | -2,56% | 476,00 |
| 03.04.2025 | 42,80 | 43,00 | 38,70 | 39,10 | -11,74% | - |
| 02.04.2025 | 42,20 | 44,30 | 41,10 | 44,30 | 4,73% | - |
| 01.04.2025 | 42,00 | 42,50 | 41,10 | 42,30 | 0,95% | - |
| 31.03.2025 | 42,80 | 42,80 | 40,90 | 41,90 | -2,33% | - |
| 28.03.2025 | 43,80 | 44,10 | 42,40 | 42,90 | -2,72% | - |
| 27.03.2025 | 44,50 | 45,10 | 43,70 | 44,10 | -1,12% | - |
| 26.03.2025 | 44,80 | 45,50 | 44,40 | 44,60 | -0,67% | - |
| 25.03.2025 | 47,10 | 47,20 | 44,20 | 44,90 | -4,67% | - |
| 24.03.2025 | 45,80 | 47,30 | 45,60 | 47,10 | 3,52% | 10,00 |
| 21.03.2025 | 44,90 | 45,60 | 44,10 | 45,50 | 1,34% | - |
| 20.03.2025 | 45,10 | 45,80 | 44,60 | 44,90 | 0,00% | - |
| 19.03.2025 | 43,20 | 45,00 | 43,20 | 44,90 | 4,18% | - |
| 18.03.2025 | 44,80 | 44,90 | 42,90 | 43,10 | -3,79% | - |
| 17.03.2025 | 43,60 | 45,30 | 43,50 | 44,80 | 2,05% | - |
| 14.03.2025 | 42,20 | 43,90 | 41,70 | 43,90 | 4,28% | - |
| 13.03.2025 | 43,10 | 43,30 | 41,50 | 42,10 | -1,86% | 1,00 |
| 12.03.2025 | 43,50 | 44,10 | 41,50 | 42,90 | -0,92% | - |
| 11.03.2025 | 45,10 | 45,20 | 42,10 | 43,30 | -4,42% | - |
| 10.03.2025 | 45,50 | 46,50 | 44,70 | 45,30 | -0,88% | - |
| 07.03.2025 | 45,60 | 45,90 | 44,20 | 45,70 | -0,44% | - |
| 06.03.2025 | 45,90 | 46,20 | 45,00 | 45,90 | -0,43% | 50,00 |
| 05.03.2025 | 45,80 | 46,40 | 44,70 | 46,10 | 0,88% | - |
| 04.03.2025 | 48,40 | 48,50 | 45,50 | 45,70 | -5,77% | - |
| 03.03.2025 | 48,60 | 49,00 | 47,80 | 48,50 | -0,41% | - |
| 28.02.2025 | 47,70 | 48,90 | 47,30 | 48,70 | 2,53% | - |
| 27.02.2025 | 50,75 | 50,75 | 47,50 | 47,50 | -5,47% | - |
| 26.02.2025 | 52,75 | 55,75 | 50,25 | 50,25 | -3,83% | - |
| 25.02.2025 | 53,25 | 53,25 | 51,25 | 52,25 | -1,88% | - |
| 24.02.2025 | 49,90 | 53,75 | 49,90 | 53,25 | 6,71% | - |
| 21.02.2025 | 51,75 | 52,25 | 49,70 | 49,90 | -3,57% | 20,00 |
| 20.02.2025 | 52,25 | 52,50 | 51,00 | 51,75 | -0,96% | - |
| 19.02.2025 | 51,25 | 53,25 | 51,25 | 52,25 | 0,97% | - |
| 18.02.2025 | 50,25 | 52,25 | 50,05 | 51,75 | 3,19% | 6,00 |
| 17.02.2025 | 50,25 | 50,25 | 50,15 | 50,15 | 0,20% | - |
| 14.02.2025 | 50,25 | 50,75 | 49,70 | 50,05 | 0,00% | 898,00 |
| 13.02.2025 | 49,30 | 50,50 | 48,80 | 50,05 | 1,11% | 1.320,00 |
| 12.02.2025 | 49,80 | 50,00 | 49,30 | 49,50 | -1,10% | 350,00 |
| 11.02.2025 | 50,25 | 50,75 | 49,70 | 50,05 | -2,34% | 1.995,00 |
| 10.02.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 07.02.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |