31,500€
-0,32%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 29,90 | 31,90 | 29,90 | 31,50 | 2,61% | - |
| 05.01.2026 | 31,00 | 31,20 | 30,40 | 30,70 | -0,65% | - |
| 02.01.2026 | 30,90 | 31,30 | 30,90 | 30,90 | 0,65% | - |
| 29.12.2025 | 30,50 | 31,00 | 30,30 | 30,70 | 3,37% | 10,00 |
| 23.12.2025 | 29,80 | 29,80 | 29,30 | 29,70 | 0,34% | 1,00 |
| 22.12.2025 | 29,60 | 30,10 | 29,30 | 29,60 | 0,34% | - |
| 19.12.2025 | 29,80 | 29,80 | 29,20 | 29,50 | -0,67% | - |
| 18.12.2025 | 30,30 | 30,30 | 29,60 | 29,70 | -1,33% | - |
| 17.12.2025 | 30,00 | 30,60 | 29,90 | 30,10 | 0,67% | - |
| 16.12.2025 | 29,90 | 30,10 | 29,70 | 29,90 | -0,66% | - |
| 15.12.2025 | 30,80 | 30,80 | 29,70 | 30,10 | -3,53% | - |
| 12.12.2025 | 31,70 | 31,90 | 31,10 | 31,20 | -1,89% | - |
| 11.12.2025 | 30,80 | 31,90 | 30,80 | 31,80 | 3,58% | - |
| 09.12.2025 | 30,50 | 30,90 | 30,20 | 30,70 | 0,00% | 21,00 |
| 08.12.2025 | 30,50 | 30,90 | 30,10 | 30,70 | -1,29% | - |
| 04.12.2025 | 31,20 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 03.12.2025 | 30,50 | 31,50 | 30,40 | 31,30 | 1,62% | - |
| 02.12.2025 | 30,30 | 30,80 | 30,10 | 30,80 | 0,98% | - |
| 01.12.2025 | 30,90 | 31,10 | 30,30 | 30,50 | 0,33% | 38,00 |
| 27.11.2025 | 30,50 | 30,50 | 30,40 | 30,40 | 0,33% | - |
| 26.11.2025 | 30,50 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 25.11.2025 | 29,20 | 30,20 | 29,10 | 30,20 | 2,37% | 110,00 |
| 24.11.2025 | 29,00 | 29,50 | 28,70 | 29,50 | 12,17% | 108,00 |
| 21.11.2025 | 26,30 | 26,40 | 26,30 | 26,30 | -5,40% | - |
| 19.11.2025 | 28,30 | 28,60 | 27,70 | 27,80 | -2,46% | - |
| 18.11.2025 | 26,90 | 28,50 | 26,70 | 28,50 | 5,95% | 3,00 |
| 17.11.2025 | 27,60 | 27,70 | 26,90 | 26,90 | -3,58% | - |
| 14.11.2025 | 28,40 | 28,50 | 27,80 | 27,90 | -3,46% | - |
| 13.11.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -1,37% | - |
| 12.11.2025 | 29,80 | 30,20 | 29,10 | 29,30 | -1,35% | - |
| 11.11.2025 | 30,10 | 30,30 | 29,40 | 29,70 | -1,00% | - |
| 10.11.2025 | 31,90 | 31,90 | 29,80 | 30,00 | -6,83% | - |
| 07.11.2025 | 30,50 | 32,40 | 30,30 | 32,20 | 3,21% | - |
| 06.11.2025 | 39,80 | 40,00 | 30,30 | 31,20 | -20,00% | - |
| 05.11.2025 | 40,20 | 41,40 | 38,40 | 39,00 | -2,99% | - |
| 04.11.2025 | 41,20 | 41,50 | 40,00 | 40,20 | -4,51% | - |
| 03.11.2025 | 41,90 | 42,10 | 41,90 | 42,10 | 3,19% | - |
| 30.10.2025 | 41,30 | 41,50 | 40,80 | 40,80 | -3,77% | - |
| 29.10.2025 | 44,00 | 44,60 | 41,20 | 42,40 | -5,15% | - |
| 28.10.2025 | 44,60 | 44,70 | 44,50 | 44,70 | 2,52% | - |
| 27.10.2025 | 42,90 | 44,10 | 42,90 | 43,60 | -0,91% | - |
| 24.10.2025 | 44,00 | 44,30 | 43,80 | 44,00 | 0,46% | - |
| 23.10.2025 | 44,30 | 44,90 | 43,80 | 43,80 | -0,90% | - |
| 22.10.2025 | 45,70 | 46,00 | 44,20 | 44,20 | -1,56% | - |
| 20.10.2025 | 45,00 | 45,50 | 44,70 | 44,90 | 0,90% | - |
| 17.10.2025 | 44,30 | 45,20 | 44,00 | 44,50 | -0,45% | - |
| 15.10.2025 | 46,60 | 46,90 | 44,60 | 44,70 | -1,76% | - |
| 14.10.2025 | 44,90 | 45,50 | 44,80 | 45,50 | 0,66% | - |
| 13.10.2025 | 43,90 | 45,20 | 43,90 | 45,20 | 3,43% | - |
| 10.10.2025 | 45,60 | 45,90 | 43,40 | 43,70 | -4,17% | - |
| 09.10.2025 | 46,00 | 47,10 | 45,20 | 45,60 | -1,94% | 1,00 |
| 08.10.2025 | 46,00 | 46,60 | 45,70 | 46,50 | -0,85% | - |
| 07.10.2025 | 46,60 | 47,20 | 46,50 | 46,90 | 0,21% | 1,00 |
| 06.10.2025 | 47,20 | 47,90 | 46,80 | 46,80 | -0,64% | - |
| 03.10.2025 | 46,60 | 47,30 | 46,00 | 47,10 | 2,39% | 50,00 |
| 02.10.2025 | 45,20 | 46,30 | 45,10 | 46,00 | 5,26% | - |
| 01.10.2025 | 43,70 | 43,80 | 43,60 | 43,70 | -2,24% | - |
| 30.09.2025 | 44,70 | 44,90 | 44,50 | 44,70 | -0,45% | - |
| 29.09.2025 | 44,30 | 45,20 | 43,70 | 44,90 | 3,22% | - |
| 25.09.2025 | 43,70 | 43,70 | 43,00 | 43,50 | -1,36% | - |
| 24.09.2025 | 44,10 | 44,40 | 43,90 | 44,10 | -0,45% | - |
| 23.09.2025 | 43,30 | 44,60 | 43,20 | 44,30 | 3,02% | - |
| 22.09.2025 | 43,50 | 43,60 | 42,80 | 43,00 | -1,83% | 21,00 |
| 19.09.2025 | 43,70 | 44,80 | 43,60 | 43,80 | 0,00% | - |
| 18.09.2025 | 42,90 | 44,00 | 42,90 | 43,80 | 1,62% | - |
| 17.09.2025 | 43,00 | 43,10 | 43,00 | 43,10 | 0,70% | - |
| 16.09.2025 | 43,70 | 43,80 | 42,60 | 42,80 | -2,28% | - |
| 15.09.2025 | 43,20 | 44,40 | 42,80 | 43,80 | 1,39% | - |
| 12.09.2025 | 42,80 | 43,40 | 42,40 | 43,20 | 0,93% | - |
| 11.09.2025 | 43,10 | 43,60 | 42,50 | 42,80 | -0,47% | - |
| 10.09.2025 | 44,40 | 44,50 | 43,00 | 43,00 | -3,15% | - |
| 09.09.2025 | 44,90 | 45,20 | 44,40 | 44,40 | -1,55% | - |
| 08.09.2025 | 46,50 | 46,50 | 45,10 | 45,10 | -3,22% | - |
| 05.09.2025 | 46,70 | 48,10 | 46,20 | 46,60 | -0,21% | - |
| 04.09.2025 | 46,20 | 46,80 | 46,20 | 46,70 | 0,86% | - |
| 03.09.2025 | 47,00 | 48,10 | 46,20 | 46,30 | 2,43% | - |
| 02.09.2025 | 44,80 | 45,20 | 44,50 | 45,20 | 0,44% | - |
| 01.09.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,22% | - |
| 29.08.2025 | 44,10 | 44,90 | 44,00 | 44,90 | 1,81% | - |
| 28.08.2025 | 44,90 | 45,00 | 44,00 | 44,10 | -1,56% | - |
| 27.08.2025 | 44,90 | 45,60 | 44,60 | 44,80 | -0,44% | - |
| 26.08.2025 | 45,30 | 45,40 | 44,80 | 45,00 | -0,88% | - |
| 25.08.2025 | 45,60 | 45,70 | 45,00 | 45,40 | -0,87% | - |
| 22.08.2025 | 44,20 | 45,90 | 44,10 | 45,80 | 3,85% | - |
| 21.08.2025 | 43,40 | 44,20 | 42,90 | 44,10 | 2,08% | - |
| 20.08.2025 | 43,90 | 44,10 | 43,20 | 43,20 | -1,59% | - |
| 19.08.2025 | 43,60 | 44,10 | 43,40 | 43,90 | 0,69% | - |
| 18.08.2025 | 44,20 | 44,40 | 43,00 | 43,60 | -1,58% | - |
| 15.08.2025 | 45,90 | 46,00 | 44,00 | 44,30 | -3,28% | - |
| 14.08.2025 | 45,00 | 46,00 | 44,50 | 45,80 | 1,55% | 380,00 |
| 13.08.2025 | 43,20 | 45,10 | 43,00 | 45,10 | 4,88% | - |
| 12.08.2025 | 41,90 | 43,60 | 41,80 | 43,00 | 2,63% | - |
| 11.08.2025 | 41,90 | 42,40 | 41,40 | 41,90 | 0,00% | 1,00 |
| 08.08.2025 | 42,80 | 43,10 | 41,90 | 41,90 | -1,87% | - |
| 07.08.2025 | 39,60 | 42,70 | 39,40 | 42,70 | 7,56% | - |
| 06.08.2025 | 41,10 | 41,20 | 37,90 | 39,70 | -3,41% | 8,00 |
| 05.08.2025 | 41,00 | 41,20 | 40,20 | 41,10 | 0,24% | - |
| 04.08.2025 | 40,40 | 41,00 | 40,30 | 41,00 | 1,49% | - |
| 01.08.2025 | 41,20 | 41,30 | 39,40 | 40,40 | -2,42% | - |
| 31.07.2025 | 42,70 | 42,80 | 40,90 | 41,40 | -3,04% | - |