54,207$
0,93%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,21 | 54,61 | 53,13 | 54,26 | 1,02% | - |
| 19.12.2024 | 55,92 | 55,92 | 52,92 | 53,71 | -2,50% | - |
| 18.12.2024 | 57,51 | 58,02 | 54,95 | 55,08 | -4,35% | - |
| 17.12.2024 | 56,83 | 58,34 | 56,80 | 57,59 | 0,54% | - |
| 16.12.2024 | 55,85 | 57,34 | 55,80 | 57,28 | 2,32% | - |
| 13.12.2024 | 55,64 | 56,02 | 55,36 | 55,98 | 0,36% | - |
| 12.12.2024 | 56,73 | 56,75 | 55,78 | 55,78 | -1,51% | - |
| 11.12.2024 | 57,37 | 57,39 | 56,64 | 56,64 | -0,27% | - |
| 10.12.2024 | 57,43 | 57,49 | 56,68 | 56,79 | -1,13% | - |
| 09.12.2024 | 59,92 | 59,94 | 57,37 | 57,44 | -4,04% | - |
| 06.12.2024 | 59,81 | 60,21 | 59,38 | 59,86 | 0,12% | - |
| 05.12.2024 | 59,43 | 59,87 | 59,43 | 59,79 | 0,65% | - |
| 04.12.2024 | 59,28 | 59,54 | 57,80 | 59,40 | 0,61% | - |
| 03.12.2024 | 60,19 | 60,19 | 58,65 | 59,04 | -1,98% | - |
| 02.12.2024 | 58,99 | 60,56 | 58,86 | 60,23 | 2,59% | - |
| 29.11.2024 | 58,28 | 59,26 | 58,06 | 58,71 | 1,27% | - |
| 27.11.2024 | 57,50 | 58,35 | 57,38 | 57,98 | 1,14% | - |
| 26.11.2024 | 58,27 | 58,33 | 56,86 | 57,32 | 1,16% | - |
| 25.11.2024 | 57,20 | 58,04 | 56,66 | 56,66 | -0,22% | - |
| 22.11.2024 | 57,16 | 57,16 | 56,54 | 56,79 | -0,30% | - |
| 21.11.2024 | 57,36 | 57,80 | 56,96 | 56,96 | -0,33% | - |
| 20.11.2024 | 55,99 | 57,14 | 55,56 | 57,14 | 2,40% | - |
| 19.11.2024 | 56,01 | 56,01 | 54,87 | 55,80 | -1,18% | - |
| 18.11.2024 | 56,94 | 57,45 | 56,47 | 56,47 | -1,52% | - |
| 15.11.2024 | 58,69 | 58,69 | 57,02 | 57,34 | -2,10% | - |
| 14.11.2024 | 58,55 | 59,98 | 58,36 | 58,58 | -0,10% | - |
| 13.11.2024 | 57,31 | 58,64 | 57,22 | 58,63 | 3,10% | - |
| 12.11.2024 | 56,48 | 57,39 | 56,45 | 56,87 | 0,19% | - |
| 11.11.2024 | 57,27 | 57,45 | 56,69 | 56,76 | -0,08% | - |
| 08.11.2024 | 54,78 | 56,93 | 54,78 | 56,81 | 3,11% | - |
| 07.11.2024 | 56,81 | 58,52 | 54,84 | 55,09 | -2,35% | - |
| 06.11.2024 | 55,29 | 57,18 | 55,29 | 56,42 | 6,54% | - |
| 05.11.2024 | 53,08 | 53,86 | 52,56 | 52,95 | 0,04% | - |
| 04.11.2024 | 52,51 | 53,54 | 52,42 | 52,94 | 0,48% | - |
| 01.11.2024 | 52,82 | 53,61 | 52,59 | 52,68 | 0,13% | - |
| 31.10.2024 | 53,50 | 54,51 | 52,61 | 52,61 | -2,13% | - |
| 30.10.2024 | 54,71 | 55,60 | 53,76 | 53,76 | -2,29% | - |
| 29.10.2024 | 54,35 | 55,52 | 54,35 | 55,02 | 0,64% | - |
| 28.10.2024 | 53,57 | 54,75 | 53,57 | 54,67 | 2,57% | - |
| 25.10.2024 | 52,33 | 54,14 | 52,30 | 53,30 | 2,21% | - |
| 24.10.2024 | 52,23 | 52,30 | 51,57 | 52,15 | -0,49% | - |
| 23.10.2024 | 52,60 | 53,03 | 52,35 | 52,40 | -0,88% | - |
| 22.10.2024 | 52,65 | 52,99 | 52,25 | 52,87 | 0,28% | - |
| 21.10.2024 | 52,58 | 53,16 | 52,23 | 52,72 | -0,25% | - |
| 18.10.2024 | 54,07 | 54,11 | 52,59 | 52,85 | -2,15% | - |
| 17.10.2024 | 52,70 | 54,01 | 52,64 | 54,01 | 3,12% | - |
| 16.10.2024 | 50,97 | 52,44 | 50,97 | 52,38 | 3,15% | - |
| 15.10.2024 | 49,64 | 51,86 | 49,64 | 50,77 | 2,06% | - |
| 14.10.2024 | 51,28 | 51,28 | 49,72 | 49,75 | -2,37% | - |
| 11.10.2024 | 50,10 | 51,01 | 50,09 | 50,96 | 2,20% | - |
| 10.10.2024 | 49,04 | 50,69 | 49,00 | 49,86 | 0,88% | - |
| 09.10.2024 | 48,72 | 50,82 | 48,06 | 49,43 | 1,13% | - |
| 08.10.2024 | 49,28 | 50,08 | 48,73 | 48,88 | -0,67% | - |
| 07.10.2024 | 51,39 | 51,39 | 48,44 | 49,20 | -4,70% | - |
| 04.10.2024 | 49,97 | 51,83 | 49,97 | 51,63 | 4,39% | - |
| 03.10.2024 | 49,17 | 49,59 | 48,43 | 49,46 | 0,39% | - |
| 02.10.2024 | 49,22 | 49,63 | 49,01 | 49,27 | -0,30% | - |
| 01.10.2024 | 50,44 | 50,58 | 49,42 | 49,42 | -2,71% | - |
| 30.09.2024 | 51,15 | 51,15 | 50,45 | 50,80 | -0,84% | - |
| 27.09.2024 | 51,53 | 51,97 | 50,96 | 51,23 | -0,34% | - |
| 26.09.2024 | 51,27 | 51,92 | 51,25 | 51,40 | 0,91% | - |
| 25.09.2024 | 50,83 | 51,33 | 50,39 | 50,94 | 0,02% | - |
| 24.09.2024 | 51,22 | 51,90 | 50,93 | 50,93 | -0,16% | - |
| 23.09.2024 | 52,18 | 52,30 | 50,74 | 51,01 | -2,21% | - |
| 20.09.2024 | 53,23 | 53,34 | 51,96 | 52,16 | -2,10% | - |
| 19.09.2024 | 52,10 | 53,83 | 52,10 | 53,28 | 3,40% | - |
| 18.09.2024 | 51,32 | 52,44 | 51,16 | 51,53 | 0,81% | - |
| 17.09.2024 | 51,29 | 51,75 | 50,46 | 51,11 | 0,44% | - |
| 16.09.2024 | 50,97 | 51,64 | 50,45 | 50,89 | -0,26% | - |
| 13.09.2024 | 50,38 | 51,68 | 50,38 | 51,02 | 1,92% | - |
| 12.09.2024 | 49,97 | 50,26 | 49,46 | 50,06 | 0,45% | - |
| 11.09.2024 | 50,16 | 50,37 | 49,36 | 49,83 | -0,46% | - |
| 10.09.2024 | 50,42 | 50,42 | 49,41 | 50,06 | -0,63% | - |
| 09.09.2024 | 51,93 | 51,95 | 50,12 | 50,38 | -2,87% | - |
| 06.09.2024 | 53,42 | 53,81 | 51,84 | 51,87 | -2,71% | - |
| 05.09.2024 | 52,76 | 54,00 | 52,64 | 53,31 | 1,54% | - |
| 04.09.2024 | 50,53 | 52,65 | 50,53 | 52,50 | 4,10% | - |
| 03.09.2024 | 48,80 | 50,43 | 48,79 | 50,43 | 2,70% | - |
| 30.08.2024 | 49,42 | 49,42 | 48,42 | 49,11 | -0,18% | - |
| 29.08.2024 | 48,95 | 49,76 | 48,95 | 49,20 | 1,06% | - |
| 28.08.2024 | 49,22 | 49,31 | 48,60 | 48,68 | -0,98% | - |
| 27.08.2024 | 49,46 | 49,67 | 48,96 | 49,16 | -0,81% | - |
| 26.08.2024 | 48,86 | 49,98 | 48,86 | 49,57 | 2,05% | - |
| 23.08.2024 | 48,77 | 49,21 | 48,25 | 48,57 | -0,17% | - |
| 22.08.2024 | 48,73 | 49,00 | 48,40 | 48,65 | 0,06% | - |
| 21.08.2024 | 48,74 | 49,12 | 48,22 | 48,62 | 0,05% | - |
| 20.08.2024 | 49,62 | 49,64 | 48,59 | 48,59 | -1,94% | - |
| 19.08.2024 | 48,60 | 49,83 | 48,60 | 49,55 | 2,11% | - |
| 16.08.2024 | 48,80 | 49,30 | 48,53 | 48,53 | -0,38% | - |
| 15.08.2024 | 47,18 | 48,99 | 47,18 | 48,71 | 4,35% | - |
| 14.08.2024 | 47,05 | 47,46 | 46,30 | 46,68 | -0,91% | - |
| 13.08.2024 | 47,35 | 48,11 | 47,10 | 47,11 | -0,13% | - |
| 12.08.2024 | 47,38 | 47,49 | 46,52 | 47,17 | 0,27% | - |
| 09.08.2024 | 47,07 | 47,59 | 46,63 | 47,05 | 0,11% | - |
| 08.08.2024 | 46,17 | 48,23 | 46,17 | 46,99 | 1,28% | - |
| 07.08.2024 | 47,96 | 50,79 | 46,38 | 46,40 | -0,69% | - |
| 06.08.2024 | 47,00 | 47,55 | 46,72 | 46,72 | -0,38% | - |
| 05.08.2024 | 45,42 | 47,94 | 45,02 | 46,90 | -0,90% | - |
| 02.08.2024 | 48,97 | 48,97 | 47,15 | 47,32 | -5,16% | - |
| 01.08.2024 | 52,68 | 52,68 | 49,86 | 49,89 | -5,35% | - |