28,300€
-3,08%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,60 | 28,60 | 28,50 | 28,50 | -2,40% | - |
| 13.11.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -3,31% | - |
| 12.11.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | - |
| 11.11.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -3,92% | - |
| 10.11.2025 | 31,80 | 31,80 | 30,60 | 30,60 | -2,55% | - |
| 07.11.2025 | 30,40 | 31,40 | 30,40 | 31,40 | -21,11% | - |
| 06.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 05.11.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -2,46% | - |
| 04.11.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 03.11.2025 | 41,60 | 41,60 | 41,00 | 41,00 | 1,49% | - |
| 31.10.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -1,94% | - |
| 30.10.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -1,90% | - |
| 29.10.2025 | 43,80 | 43,80 | 42,00 | 42,00 | -3,23% | - |
| 28.10.2025 | 44,20 | 44,20 | 43,40 | 43,40 | 0,00% | - |
| 27.10.2025 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | - |
| 24.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 23.10.2025 | 44,00 | 44,20 | 44,00 | 44,20 | -2,21% | - |
| 22.10.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 0,89% | - |
| 21.10.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -0,88% | - |
| 20.10.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | - |
| 17.10.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | - |
| 16.10.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -3,49% | - |
| 15.10.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 0,88% | - |
| 14.10.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 3,65% | - |
| 13.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 10.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 09.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 08.10.2025 | 45,60 | 46,00 | 45,60 | 46,00 | -0,43% | - |
| 07.10.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -1,28% | - |
| 06.10.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 0,86% | - |
| 03.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 02.10.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 3,65% | - |
| 01.10.2025 | 43,40 | 43,80 | 43,40 | 43,80 | -1,35% | - |
| 30.09.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 0,91% | - |
| 29.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 26.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 25.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 24.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 23.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 22.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 19.09.2025 | 43,40 | 44,40 | 43,40 | 44,20 | 2,79% | 111,00 |
| 18.09.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,94% | - |
| 17.09.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | - |
| 16.09.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 1,88% | - |
| 15.09.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 0,00% | - |
| 12.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 10.09.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -3,31% | - |
| 08.09.2025 | 46,60 | 46,70 | 45,10 | 45,30 | -2,37% | - |
| 05.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 04.09.2025 | 46,00 | 46,40 | 46,00 | 46,40 | -1,69% | - |
| 03.09.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 6,31% | - |
| 02.09.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -0,45% | - |
| 01.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 29.08.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,00% | - |
| 28.08.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -2,21% | - |
| 27.08.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 26.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 25.08.2025 | 45,20 | 45,20 | 44,80 | 44,80 | 1,82% | - |
| 22.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 21.08.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -2,29% | - |
| 20.08.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 19.08.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 18.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 15.08.2025 | 45,60 | 45,60 | 45,00 | 45,00 | 1,35% | - |
| 14.08.2025 | 44,80 | 44,80 | 44,40 | 44,40 | 3,74% | - |
| 13.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 12.08.2025 | 41,60 | 42,80 | 41,60 | 42,80 | 1,90% | - |
| 11.08.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -1,87% | - |
| 08.08.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 4,39% | - |
| 07.08.2025 | 39,40 | 41,00 | 39,40 | 41,00 | 7,89% | - |
| 06.08.2025 | 41,00 | 41,00 | 38,00 | 38,00 | -6,40% | - |
| 05.08.2025 | 40,80 | 40,80 | 40,60 | 40,60 | 1,00% | - |
| 04.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 01.08.2025 | 41,00 | 41,00 | 39,40 | 39,40 | -6,19% | - |
| 31.07.2025 | 42,40 | 42,40 | 42,00 | 42,00 | -2,33% | - |
| 30.07.2025 | 42,60 | 43,00 | 42,60 | 43,00 | -0,92% | - |
| 29.07.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,93% | - |
| 28.07.2025 | 43,80 | 43,80 | 43,00 | 43,00 | -1,38% | - |
| 25.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 24.07.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | - |
| 23.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 4,76% | - |
| 22.07.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 1,45% | - |
| 21.07.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 1,47% | - |
| 18.07.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 1,49% | - |
| 17.07.2025 | 40,80 | 40,80 | 40,20 | 40,20 | 1,01% | - |
| 16.07.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | - |
| 15.07.2025 | 40,20 | 40,20 | 39,80 | 39,80 | 0,00% | - |
| 14.07.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -3,40% | - |
| 11.07.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -3,29% | - |
| 10.07.2025 | 41,40 | 42,60 | 41,40 | 42,60 | 1,91% | - |
| 09.07.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | - |
| 08.07.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -0,48% | - |
| 07.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 04.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 03.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 02.07.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 2,51% | - |
| 01.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 30.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 27.06.2025 | 39,60 | 39,60 | 39,20 | 39,20 | 1,55% | - |
| 26.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |