41,400€
0,49%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 40,80 | 41,30 | 39,90 | 40,80 | -0,97% | - |
| 25.06.2026 | 41,30 | 41,30 | 41,20 | 41,20 | 1,23% | - |
| 24.06.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 1,24% | - |
| 23.06.2026 | 40,30 | 40,30 | 40,20 | 40,20 | -1,95% | - |
| 22.06.2026 | 40,80 | 41,00 | 40,70 | 41,00 | 0,74% | - |
| 19.06.2026 | 40,70 | 40,80 | 40,60 | 40,70 | -2,40% | - |
| 18.06.2026 | 40,10 | 42,20 | 40,00 | 41,70 | 3,47% | - |
| 17.06.2026 | 39,60 | 40,70 | 39,20 | 40,30 | 0,75% | - |
| 16.06.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 1,52% | - |
| 15.06.2026 | 39,10 | 39,90 | 38,80 | 39,40 | 1,03% | - |
| 12.06.2026 | 40,10 | 40,50 | 38,80 | 39,00 | 1,83% | - |
| 11.06.2026 | 38,20 | 38,40 | 38,20 | 38,30 | -1,29% | - |
| 10.06.2026 | 38,50 | 40,40 | 38,20 | 38,80 | 6,59% | - |
| 09.06.2026 | 36,50 | 36,50 | 36,40 | 36,40 | 2,82% | - |
| 08.06.2026 | 35,30 | 35,70 | 35,30 | 35,40 | 0,85% | - |
| 05.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 1,45% | - |
| 03.06.2026 | 34,50 | 34,60 | 34,50 | 34,60 | -1,98% | - |
| 02.06.2026 | 35,50 | 35,50 | 35,30 | 35,30 | 5,06% | - |
| 29.05.2026 | 33,50 | 33,70 | 33,50 | 33,60 | -1,47% | - |
| 28.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 6,90% | - |
| 26.05.2026 | 31,70 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 25.05.2026 | 31,10 | 31,90 | 31,10 | 31,90 | 2,24% | - |
| 22.05.2026 | 31,10 | 31,20 | 31,10 | 31,20 | 4,70% | - |
| 21.05.2026 | 29,90 | 29,90 | 29,70 | 29,80 | -1,65% | - |
| 20.05.2026 | 30,10 | 30,50 | 29,00 | 30,30 | -2,26% | - |
| 19.05.2026 | 31,10 | 31,10 | 30,90 | 31,00 | -0,32% | - |
| 18.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 2,30% | - |
| 15.05.2026 | 30,50 | 30,50 | 30,40 | 30,40 | -2,25% | - |
| 14.05.2026 | 30,70 | 31,50 | 30,60 | 31,10 | -0,64% | - |
| 13.05.2026 | 29,90 | 31,60 | 29,70 | 31,30 | 0,64% | - |
| 12.05.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -0,32% | - |
| 11.05.2026 | 33,30 | 34,90 | 30,40 | 31,20 | -1,58% | 365,00 |
| 08.05.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 3,26% | - |
| 07.05.2026 | 30,50 | 31,10 | 30,30 | 30,70 | 5,14% | - |
| 06.05.2026 | 29,30 | 29,30 | 29,20 | 29,20 | -0,68% | - |
| 05.05.2026 | 29,00 | 29,50 | 28,80 | 29,40 | 1,03% | - |
| 04.05.2026 | 30,10 | 30,30 | 28,90 | 29,10 | -2,68% | - |
| 30.04.2026 | 27,80 | 30,30 | 27,70 | 29,90 | 1,70% | - |
| 29.04.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | - |
| 28.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 27.04.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 24.04.2026 | 29,90 | 30,70 | 28,50 | 28,90 | -5,86% | - |
| 23.04.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 1,66% | - |
| 22.04.2026 | 30,10 | 30,50 | 30,10 | 30,20 | -2,27% | - |
| 21.04.2026 | 30,10 | 31,40 | 30,10 | 30,90 | 1,31% | - |
| 20.04.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 17.04.2026 | 30,50 | 32,10 | 30,50 | 30,70 | 1,99% | - |
| 16.04.2026 | 31,10 | 31,80 | 29,90 | 30,10 | -5,64% | - |
| 15.04.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 1,92% | - |
| 14.04.2026 | 31,10 | 31,30 | 31,10 | 31,30 | -1,26% | - |
| 13.04.2026 | 31,90 | 31,90 | 31,70 | 31,70 | 0,00% | - |
| 10.04.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 4,97% | - |
| 09.04.2026 | 30,30 | 30,30 | 30,10 | 30,20 | 0,33% | - |
| 08.04.2026 | 29,50 | 30,90 | 29,30 | 30,10 | 0,67% | - |
| 07.04.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 6,41% | - |
| 02.04.2026 | 28,30 | 28,50 | 28,10 | 28,10 | -1,06% | - |
| 01.04.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 3,27% | - |
| 31.03.2026 | 26,90 | 27,50 | 26,90 | 27,50 | 5,77% | - |
| 30.03.2026 | 25,90 | 26,00 | 25,80 | 26,00 | 0,39% | - |
| 27.03.2026 | 26,90 | 27,00 | 25,10 | 25,90 | -3,72% | - |
| 26.03.2026 | 26,90 | 27,80 | 26,50 | 26,90 | 0,37% | - |
| 25.03.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -2,55% | - |
| 24.03.2026 | 27,50 | 27,60 | 27,40 | 27,50 | -1,08% | - |
| 23.03.2026 | 26,70 | 28,30 | 26,70 | 27,80 | 2,58% | - |
| 20.03.2026 | 28,00 | 28,20 | 26,90 | 27,10 | -2,52% | - |
| 19.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -3,14% | - |
| 18.03.2026 | 28,50 | 28,70 | 28,50 | 28,70 | -0,69% | - |
| 17.03.2026 | 27,90 | 29,20 | 27,80 | 28,90 | 6,25% | - |
| 16.03.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,74% | - |
| 13.03.2026 | 26,90 | 27,00 | 26,90 | 27,00 | -3,57% | - |
| 12.03.2026 | 28,10 | 28,30 | 27,90 | 28,00 | -0,71% | - |
| 11.03.2026 | 28,30 | 28,40 | 28,20 | 28,20 | -4,08% | - |
| 10.03.2026 | 29,30 | 29,60 | 29,30 | 29,40 | 5,38% | - |
| 09.03.2026 | 29,10 | 29,30 | 27,30 | 27,90 | -8,22% | - |
| 06.03.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 3,75% | - |
| 05.03.2026 | 29,30 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 04.03.2026 | 29,50 | 29,60 | 28,50 | 29,30 | 1,74% | - |
| 03.03.2026 | 29,10 | 29,10 | 28,80 | 28,80 | -1,71% | - |
| 02.03.2026 | 29,10 | 29,70 | 27,80 | 29,30 | -3,30% | - |
| 27.02.2026 | 30,50 | 30,50 | 30,30 | 30,30 | 2,71% | - |
| 26.02.2026 | 28,50 | 30,00 | 27,60 | 29,50 | 0,68% | - |
| 25.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 24.02.2026 | 28,90 | 29,70 | 28,90 | 29,00 | -2,68% | - |
| 23.02.2026 | 30,10 | 30,10 | 29,80 | 29,80 | -0,33% | - |
| 20.02.2026 | 30,20 | 30,60 | 29,70 | 29,90 | 0,00% | - |
| 19.02.2026 | 30,10 | 30,60 | 29,90 | 29,90 | -1,97% | - |
| 18.02.2026 | 29,40 | 30,80 | 29,30 | 30,50 | 2,69% | - |
| 17.02.2026 | 28,70 | 29,80 | 28,40 | 29,70 | 3,48% | - |
| 16.02.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -0,69% | - |
| 13.02.2026 | 28,20 | 28,90 | 27,90 | 28,90 | -4,62% | - |
| 12.02.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 11.02.2026 | 31,10 | 31,30 | 29,90 | 30,10 | -4,14% | - |
| 10.02.2026 | 31,70 | 32,00 | 31,00 | 31,40 | -0,32% | - |
| 09.02.2026 | 31,40 | 31,50 | 30,20 | 31,50 | 2,61% | - |
| 06.02.2026 | 30,70 | 30,80 | 30,70 | 30,70 | -0,65% | - |
| 05.02.2026 | 32,00 | 33,10 | 30,60 | 30,90 | -1,59% | - |
| 04.02.2026 | 29,50 | 31,60 | 29,40 | 31,40 | 2,95% | - |
| 03.02.2026 | 30,30 | 31,00 | 29,80 | 30,50 | -3,17% | - |
| 02.02.2026 | 31,70 | 32,50 | 31,10 | 31,50 | -0,63% | - |
| 30.01.2026 | 31,90 | 32,10 | 31,60 | 31,70 | 0,00% | - |