47,000€
-1,88%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 48,00 | 48,70 | 46,70 | 47,00 | -1,88% | - |
| 05.09.2024 | 47,50 | 48,90 | 47,30 | 47,90 | 1,05% | - |
| 04.09.2024 | 45,80 | 47,60 | 45,50 | 47,40 | 3,49% | - |
| 03.09.2024 | 44,60 | 45,80 | 44,10 | 45,80 | 2,69% | - |
| 02.09.2024 | 44,50 | 44,60 | 44,30 | 44,60 | 0,22% | - |
| 30.08.2024 | 44,50 | 44,70 | 43,70 | 44,50 | 0,45% | - |
| 29.08.2024 | 43,70 | 45,10 | 43,70 | 44,30 | 1,37% | - |
| 28.08.2024 | 44,10 | 44,50 | 43,70 | 43,70 | -0,46% | - |
| 27.08.2024 | 44,40 | 44,60 | 43,70 | 43,90 | -1,35% | - |
| 26.08.2024 | 43,50 | 44,80 | 43,50 | 44,50 | 2,53% | - |
| 23.08.2024 | 43,70 | 44,10 | 43,10 | 43,40 | -0,69% | - |
| 22.08.2024 | 43,60 | 44,20 | 43,50 | 43,70 | 0,46% | - |
| 21.08.2024 | 43,70 | 44,20 | 43,30 | 43,50 | -0,46% | - |
| 20.08.2024 | 44,70 | 45,00 | 43,40 | 43,70 | -2,24% | - |
| 19.08.2024 | 43,90 | 45,10 | 43,80 | 44,70 | 1,82% | - |
| 16.08.2024 | 44,50 | 44,90 | 43,90 | 43,90 | -1,13% | - |
| 15.08.2024 | 42,40 | 44,70 | 42,40 | 44,40 | 4,96% | - |
| 14.08.2024 | 42,90 | 43,10 | 41,90 | 42,30 | -1,40% | - |
| 13.08.2024 | 43,30 | 43,90 | 42,70 | 42,90 | -0,23% | - |
| 12.08.2024 | 43,30 | 43,50 | 42,50 | 43,00 | -0,46% | - |
| 09.08.2024 | 43,10 | 43,70 | 42,50 | 43,20 | 0,23% | - |
| 08.08.2024 | 42,50 | 44,40 | 40,90 | 43,10 | 1,17% | - |
| 07.08.2024 | 42,70 | 47,10 | 42,40 | 42,60 | -0,47% | - |
| 06.08.2024 | 42,90 | 43,70 | 42,40 | 42,80 | -0,23% | - |
| 05.08.2024 | 43,10 | 43,90 | 40,50 | 42,90 | -0,69% | - |
| 02.08.2024 | 46,20 | 46,20 | 43,10 | 43,20 | -6,49% | - |
| 01.08.2024 | 48,70 | 48,90 | 46,10 | 46,20 | -5,33% | - |
| 31.07.2024 | 49,00 | 50,25 | 48,40 | 48,80 | -0,41% | - |
| 30.07.2024 | 48,70 | 49,40 | 48,30 | 49,00 | 0,62% | - |
| 29.07.2024 | 51,00 | 51,50 | 47,00 | 48,70 | -4,51% | - |
| 26.07.2024 | 50,50 | 51,75 | 50,25 | 51,00 | 0,49% | - |
| 25.07.2024 | 49,10 | 51,25 | 49,00 | 50,75 | 2,94% | - |
| 24.07.2024 | 51,50 | 51,50 | 49,10 | 49,30 | -3,33% | - |
| 23.07.2024 | 53,25 | 53,75 | 50,75 | 51,00 | -4,67% | - |
| 22.07.2024 | 53,50 | 54,50 | 52,75 | 53,50 | 0,00% | - |
| 19.07.2024 | 54,00 | 54,25 | 53,50 | 53,50 | -1,38% | - |
| 18.07.2024 | 53,50 | 55,25 | 53,50 | 54,25 | 1,40% | - |
| 17.07.2024 | 54,00 | 55,25 | 53,25 | 53,50 | -0,93% | - |
| 16.07.2024 | 54,00 | 54,75 | 53,75 | 54,00 | 0,00% | - |
| 15.07.2024 | 52,00 | 54,25 | 51,50 | 54,00 | 3,85% | - |
| 12.07.2024 | 52,00 | 52,75 | 51,75 | 52,00 | 0,00% | - |
| 11.07.2024 | 51,00 | 52,25 | 50,25 | 52,00 | 1,96% | - |
| 10.07.2024 | 51,50 | 51,75 | 50,75 | 51,00 | -0,97% | - |
| 09.07.2024 | 51,25 | 52,25 | 51,00 | 51,50 | 0,49% | - |
| 08.07.2024 | 49,50 | 51,25 | 49,40 | 51,25 | 3,54% | - |
| 05.07.2024 | 49,40 | 49,90 | 48,60 | 49,50 | 0,20% | - |
| 04.07.2024 | 49,20 | 49,50 | 49,00 | 49,40 | 0,41% | - |
| 03.07.2024 | 49,50 | 50,20 | 48,50 | 49,20 | -0,81% | - |
| 02.07.2024 | 51,00 | 51,25 | 48,30 | 49,60 | -2,75% | - |
| 01.07.2024 | 50,50 | 51,25 | 49,90 | 51,00 | 0,49% | - |
| 28.06.2024 | 49,20 | 51,00 | 49,10 | 50,75 | 3,15% | - |
| 27.06.2024 | 48,00 | 49,40 | 47,70 | 49,20 | 2,29% | - |
| 26.06.2024 | 47,80 | 48,40 | 47,30 | 48,10 | 0,63% | - |
| 25.06.2024 | 48,00 | 48,60 | 47,60 | 47,80 | -0,62% | - |
| 24.06.2024 | 47,80 | 48,60 | 47,50 | 48,10 | 0,63% | - |
| 21.06.2024 | 47,40 | 47,90 | 46,70 | 47,80 | 0,84% | - |
| 20.06.2024 | 47,40 | 47,60 | 46,60 | 47,40 | 0,00% | - |
| 19.06.2024 | 47,40 | 47,40 | 47,30 | 47,40 | 0,21% | - |
| 18.06.2024 | 47,80 | 48,80 | 47,20 | 47,30 | -1,05% | - |
| 17.06.2024 | 46,00 | 48,00 | 45,60 | 47,80 | 3,91% | - |
| 14.06.2024 | 48,00 | 48,40 | 45,90 | 46,00 | -4,17% | - |
| 13.06.2024 | 48,30 | 48,50 | 47,40 | 48,00 | -0,83% | - |
| 12.06.2024 | 47,00 | 48,70 | 46,90 | 48,40 | 2,98% | - |
| 11.06.2024 | 46,50 | 47,10 | 46,10 | 47,00 | 1,08% | - |
| 10.06.2024 | 46,80 | 47,10 | 46,10 | 46,50 | -0,85% | - |
| 07.06.2024 | 47,60 | 47,90 | 45,80 | 46,90 | -1,47% | - |
| 06.06.2024 | 48,20 | 48,30 | 47,00 | 47,60 | -0,83% | - |
| 05.06.2024 | 49,20 | 49,50 | 48,00 | 48,00 | -2,64% | - |
| 04.06.2024 | 49,00 | 49,60 | 48,60 | 49,30 | 0,61% | - |
| 03.06.2024 | 48,20 | 49,50 | 48,10 | 49,00 | 1,66% | - |
| 31.05.2024 | 47,10 | 48,40 | 46,90 | 48,20 | 2,34% | - |
| 30.05.2024 | 45,70 | 47,10 | 45,10 | 47,10 | 3,52% | - |
| 29.05.2024 | 46,10 | 46,20 | 45,30 | 45,50 | -1,30% | - |
| 28.05.2024 | 46,50 | 47,00 | 45,70 | 46,10 | -0,86% | - |
| 27.05.2024 | 46,50 | 46,70 | 46,40 | 46,50 | 0,22% | - |
| 24.05.2024 | 46,30 | 46,80 | 45,90 | 46,40 | 0,22% | - |
| 23.05.2024 | 46,60 | 47,00 | 45,60 | 46,30 | -0,86% | - |
| 22.05.2024 | 48,60 | 49,00 | 46,60 | 46,70 | -3,91% | - |
| 21.05.2024 | 47,80 | 48,90 | 47,50 | 48,60 | 1,25% | - |
| 20.05.2024 | 48,00 | 48,30 | 47,30 | 48,00 | 0,00% | - |
| 17.05.2024 | 48,20 | 48,70 | 47,50 | 48,00 | -0,41% | - |
| 16.05.2024 | 48,80 | 49,70 | 48,00 | 48,20 | -1,63% | - |
| 15.05.2024 | 49,95 | 50,25 | 48,70 | 49,00 | -1,90% | - |
| 14.05.2024 | 49,85 | 50,75 | 49,70 | 49,95 | 0,00% | - |
| 13.05.2024 | 49,85 | 50,75 | 49,70 | 49,95 | 0,20% | - |
| 10.05.2024 | 49,85 | 50,75 | 49,60 | 49,85 | 0,71% | - |
| 09.05.2024 | 48,00 | 50,25 | 46,90 | 49,50 | 2,70% | - |
| 08.05.2024 | 45,70 | 51,25 | 45,50 | 48,20 | 5,47% | - |
| 07.05.2024 | 46,20 | 46,40 | 44,70 | 45,70 | -1,08% | - |
| 06.05.2024 | 46,80 | 47,60 | 46,10 | 46,20 | -1,49% | - |
| 03.05.2024 | 46,50 | 47,50 | 46,30 | 46,90 | 0,86% | - |
| 02.05.2024 | 47,60 | 47,60 | 45,70 | 46,50 | -2,31% | - |
| 30.04.2024 | 48,20 | 48,20 | 47,20 | 47,60 | -1,24% | - |
| 29.04.2024 | 47,30 | 48,40 | 47,30 | 48,20 | 1,26% | - |
| 26.04.2024 | 47,60 | 48,60 | 47,40 | 47,60 | 0,00% | - |
| 25.04.2024 | 49,40 | 50,10 | 47,30 | 47,60 | -3,64% | - |
| 24.04.2024 | 49,40 | 49,70 | 48,50 | 49,40 | 0,00% | - |
| 23.04.2024 | 48,60 | 49,80 | 48,40 | 49,40 | 1,23% | - |
| 22.04.2024 | 48,60 | 49,20 | 47,90 | 48,80 | 0,41% | - |
| 19.04.2024 | 48,30 | 48,80 | 47,90 | 48,60 | 0,62% | - |