41,400€
1,97%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 40,60 | 41,40 | 40,30 | 41,30 | 1,23% | - |
| 25.06.2026 | 41,20 | 42,40 | 40,20 | 40,80 | -1,21% | - |
| 24.06.2026 | 40,60 | 42,40 | 40,60 | 41,30 | 1,72% | - |
| 23.06.2026 | 40,20 | 41,00 | 39,80 | 40,60 | 0,74% | - |
| 22.06.2026 | 40,70 | 40,90 | 40,10 | 40,30 | -0,74% | - |
| 19.06.2026 | 40,60 | 40,80 | 40,60 | 40,60 | -0,25% | - |
| 18.06.2026 | 40,00 | 42,20 | 40,00 | 40,70 | 2,01% | - |
| 17.06.2026 | 39,60 | 40,70 | 39,40 | 39,90 | 0,76% | - |
| 16.06.2026 | 40,00 | 40,70 | 39,20 | 39,60 | 0,76% | - |
| 15.06.2026 | 39,20 | 39,80 | 38,80 | 39,30 | 0,51% | - |
| 12.06.2026 | 40,20 | 40,50 | 38,80 | 39,10 | -2,74% | - |
| 11.06.2026 | 38,30 | 40,40 | 38,20 | 40,20 | 4,42% | - |
| 10.06.2026 | 38,50 | 40,60 | 38,10 | 38,50 | 0,52% | - |
| 09.06.2026 | 36,50 | 38,50 | 35,90 | 38,30 | 2,96% | - |
| 08.06.2026 | 35,30 | 37,60 | 35,20 | 37,20 | 5,38% | - |
| 05.06.2026 | 35,10 | 36,10 | 34,30 | 35,30 | 1,73% | - |
| 04.06.2026 | 33,70 | 35,10 | 33,60 | 34,70 | 4,20% | - |
| 03.06.2026 | 34,60 | 34,70 | 32,90 | 33,30 | -3,48% | - |
| 02.06.2026 | 35,40 | 35,50 | 34,30 | 34,50 | -2,82% | - |
| 01.06.2026 | 34,50 | 36,10 | 34,40 | 35,50 | 2,90% | - |
| 29.05.2026 | 33,60 | 34,70 | 33,30 | 34,50 | 1,77% | - |
| 28.05.2026 | 34,10 | 34,40 | 33,40 | 33,90 | -0,59% | - |
| 27.05.2026 | 32,10 | 34,30 | 32,10 | 34,10 | 6,23% | - |
| 26.05.2026 | 31,80 | 32,30 | 31,10 | 32,10 | 0,94% | - |
| 25.05.2026 | 31,90 | 31,90 | 31,70 | 31,80 | 0,32% | - |
| 22.05.2026 | 31,10 | 32,60 | 31,10 | 31,70 | 1,93% | - |
| 21.05.2026 | 29,80 | 31,10 | 29,00 | 31,10 | 4,01% | - |
| 20.05.2026 | 30,10 | 30,50 | 29,00 | 29,90 | -1,97% | - |
| 19.05.2026 | 31,00 | 31,20 | 30,20 | 30,50 | -1,93% | - |
| 18.05.2026 | 30,90 | 32,20 | 30,80 | 31,10 | -0,64% | - |
| 15.05.2026 | 30,40 | 31,90 | 30,10 | 31,30 | 0,64% | - |
| 14.05.2026 | 30,70 | 31,70 | 30,60 | 31,10 | 0,65% | - |
| 13.05.2026 | 29,90 | 31,70 | 29,60 | 30,90 | 3,34% | - |
| 12.05.2026 | 31,10 | 31,10 | 29,20 | 29,90 | -3,86% | - |
| 11.05.2026 | 33,30 | 34,90 | 30,50 | 31,10 | -6,61% | 10.220,00 |
| 08.05.2026 | 31,60 | 34,40 | 31,50 | 33,30 | 5,71% | - |
| 07.05.2026 | 30,50 | 31,70 | 30,30 | 31,50 | 3,28% | - |
| 06.05.2026 | 29,30 | 30,50 | 29,20 | 30,50 | 4,10% | - |
| 05.05.2026 | 29,00 | 29,80 | 28,80 | 29,30 | 1,38% | - |
| 04.05.2026 | 30,10 | 30,30 | 28,90 | 28,90 | -3,99% | - |
| 30.04.2026 | 27,80 | 30,30 | 27,70 | 30,10 | 7,89% | - |
| 29.04.2026 | 29,50 | 29,50 | 27,90 | 27,90 | -4,78% | - |
| 28.04.2026 | 29,30 | 29,70 | 28,70 | 29,30 | 0,00% | - |
| 27.04.2026 | 28,80 | 29,90 | 28,70 | 29,30 | 1,38% | - |
| 24.04.2026 | 29,90 | 30,10 | 28,50 | 28,90 | -3,99% | - |
| 23.04.2026 | 30,50 | 31,10 | 29,50 | 30,10 | -1,95% | - |
| 22.04.2026 | 30,30 | 31,10 | 30,20 | 30,70 | 1,99% | - |
| 21.04.2026 | 30,10 | 31,40 | 29,90 | 30,10 | 1,35% | - |
| 20.04.2026 | 30,50 | 30,60 | 29,30 | 29,70 | -3,88% | - |
| 17.04.2026 | 30,60 | 32,10 | 30,50 | 30,90 | 1,64% | - |
| 16.04.2026 | 31,10 | 31,90 | 29,90 | 30,40 | -4,10% | - |
| 15.04.2026 | 31,90 | 32,10 | 31,30 | 31,70 | -0,63% | - |
| 14.04.2026 | 31,10 | 32,30 | 30,80 | 31,90 | 2,57% | - |
| 13.04.2026 | 31,70 | 31,90 | 30,60 | 31,10 | -2,81% | - |
| 10.04.2026 | 31,70 | 32,50 | 31,40 | 32,00 | 1,91% | - |
| 09.04.2026 | 30,20 | 31,70 | 30,00 | 31,40 | 3,63% | - |
| 08.04.2026 | 29,90 | 31,00 | 29,70 | 30,30 | 2,71% | - |
| 07.04.2026 | 29,90 | 29,90 | 29,30 | 29,50 | 3,51% | - |
| 02.04.2026 | 28,10 | 28,70 | 27,70 | 28,50 | 0,71% | - |
| 01.04.2026 | 28,30 | 29,10 | 28,20 | 28,30 | 0,00% | - |
| 31.03.2026 | 27,20 | 28,70 | 27,00 | 28,30 | 5,20% | - |
| 30.03.2026 | 25,80 | 26,90 | 25,80 | 26,90 | 3,86% | - |
| 27.03.2026 | 27,00 | 27,00 | 24,90 | 25,90 | -2,63% | - |
| 26.03.2026 | 26,90 | 28,00 | 26,50 | 26,60 | 0,00% | - |
| 25.03.2026 | 26,80 | 27,30 | 25,90 | 26,60 | -0,37% | - |
| 24.03.2026 | 27,60 | 27,60 | 26,70 | 26,70 | -3,61% | - |
| 23.03.2026 | 26,80 | 28,30 | 26,80 | 27,70 | 2,97% | - |
| 20.03.2026 | 27,80 | 28,20 | 26,90 | 26,90 | -3,58% | - |
| 19.03.2026 | 28,00 | 28,20 | 27,30 | 27,90 | 0,00% | - |
| 18.03.2026 | 28,70 | 28,90 | 27,50 | 27,90 | -2,45% | - |
| 17.03.2026 | 27,80 | 29,30 | 27,80 | 28,60 | 2,51% | - |
| 16.03.2026 | 27,20 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 13.03.2026 | 27,00 | 27,90 | 26,30 | 27,10 | 0,37% | - |
| 12.03.2026 | 28,10 | 28,20 | 26,90 | 27,00 | -4,59% | - |
| 11.03.2026 | 28,40 | 28,70 | 27,80 | 28,30 | 0,00% | - |
| 10.03.2026 | 29,40 | 29,60 | 28,00 | 28,30 | -4,07% | - |
| 09.03.2026 | 29,10 | 29,70 | 27,30 | 29,50 | -0,34% | - |
| 06.03.2026 | 30,30 | 30,50 | 29,30 | 29,60 | -2,31% | - |
| 05.03.2026 | 29,30 | 30,30 | 29,20 | 30,30 | 3,41% | - |
| 04.03.2026 | 29,40 | 29,70 | 28,50 | 29,30 | -0,68% | - |
| 03.03.2026 | 28,80 | 29,90 | 28,20 | 29,50 | 1,37% | - |
| 02.03.2026 | 29,30 | 29,80 | 27,80 | 29,10 | -1,36% | - |
| 27.02.2026 | 30,30 | 30,50 | 28,20 | 29,50 | -3,91% | - |
| 26.02.2026 | 28,50 | 30,70 | 27,40 | 30,70 | 6,97% | - |
| 25.02.2026 | 29,30 | 29,50 | 27,90 | 28,70 | -2,05% | - |
| 24.02.2026 | 29,00 | 29,70 | 28,80 | 29,30 | 1,38% | - |
| 23.02.2026 | 29,80 | 30,10 | 28,50 | 28,90 | -3,99% | - |
| 20.02.2026 | 30,10 | 30,70 | 29,70 | 30,10 | -0,33% | - |
| 19.02.2026 | 30,10 | 30,60 | 29,90 | 30,20 | 0,33% | - |
| 18.02.2026 | 29,40 | 30,70 | 29,20 | 30,10 | 2,73% | - |
| 17.02.2026 | 28,60 | 29,80 | 28,50 | 29,30 | 2,09% | - |
| 16.02.2026 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | - |
| 13.02.2026 | 28,20 | 28,90 | 27,90 | 28,70 | 1,77% | - |
| 12.02.2026 | 30,30 | 30,40 | 28,10 | 28,20 | -6,31% | - |
| 11.02.2026 | 31,10 | 31,40 | 29,90 | 30,10 | -3,53% | - |
| 10.02.2026 | 31,90 | 32,10 | 31,00 | 31,20 | -1,58% | - |
| 09.02.2026 | 31,30 | 31,70 | 30,30 | 31,70 | 1,28% | - |
| 06.02.2026 | 30,70 | 31,70 | 30,40 | 31,30 | 1,95% | - |
| 05.02.2026 | 33,10 | 33,10 | 30,30 | 30,70 | -2,54% | - |
| 04.02.2026 | 29,50 | 32,00 | 29,40 | 31,50 | 6,42% | - |