54,009$
3,12%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2024 | 53,14 | 54,18 | 52,61 | 52,71 | -0,53% | - |
| 30.07.2024 | 52,60 | 53,27 | 52,35 | 52,99 | 0,48% | - |
| 29.07.2024 | 53,21 | 53,54 | 51,66 | 52,74 | -5,25% | - |
| 26.07.2024 | 55,57 | 55,68 | 54,62 | 55,66 | 1,01% | - |
| 25.07.2024 | 53,40 | 55,55 | 53,38 | 55,11 | 3,39% | - |
| 24.07.2024 | 54,99 | 55,01 | 53,30 | 53,30 | -4,54% | - |
| 23.07.2024 | 57,07 | 57,11 | 55,30 | 55,83 | -3,64% | - |
| 22.07.2024 | 58,47 | 58,47 | 57,44 | 57,94 | -1,39% | - |
| 19.07.2024 | 58,63 | 58,99 | 58,53 | 58,76 | -0,87% | - |
| 18.07.2024 | 58,62 | 60,19 | 58,62 | 59,28 | 0,87% | - |
| 17.07.2024 | 58,73 | 60,08 | 58,73 | 58,76 | -0,62% | - |
| 16.07.2024 | 58,77 | 59,52 | 58,77 | 59,13 | 0,68% | - |
| 15.07.2024 | 57,02 | 59,04 | 56,74 | 58,73 | 3,71% | - |
| 12.07.2024 | 56,65 | 57,43 | 56,50 | 56,63 | -0,18% | - |
| 11.07.2024 | 55,71 | 56,73 | 54,77 | 56,73 | 2,38% | - |
| 10.07.2024 | 56,29 | 56,34 | 55,02 | 55,42 | -0,82% | - |
| 09.07.2024 | 55,21 | 56,11 | 55,20 | 55,87 | 1,44% | - |
| 08.07.2024 | 53,91 | 55,08 | 53,79 | 55,08 | 2,39% | - |
| 05.07.2024 | 53,03 | 53,87 | 52,79 | 53,79 | 1,49% | - |
| 03.07.2024 | 53,34 | 53,34 | 52,44 | 53,01 | -0,68% | - |
| 02.07.2024 | 54,60 | 54,70 | 51,98 | 53,37 | -2,20% | - |
| 01.07.2024 | 54,54 | 55,06 | 53,63 | 54,57 | 0,32% | - |
| 28.06.2024 | 52,65 | 54,52 | 52,65 | 54,40 | 3,21% | - |
| 27.06.2024 | 51,39 | 52,74 | 51,22 | 52,70 | 2,52% | - |
| 26.06.2024 | 50,98 | 51,74 | 50,65 | 51,41 | 0,50% | - |
| 25.06.2024 | 51,15 | 51,98 | 51,07 | 51,16 | -0,71% | - |
| 24.06.2024 | 51,12 | 52,01 | 51,12 | 51,52 | 0,73% | - |
| 21.06.2024 | 50,62 | 51,17 | 50,14 | 51,15 | 0,76% | - |
| 20.06.2024 | 50,83 | 50,83 | 49,97 | 50,76 | -0,06% | - |
| 18.06.2024 | 51,23 | 52,35 | 50,75 | 50,80 | -0,97% | - |
| 17.06.2024 | 48,94 | 51,42 | 48,92 | 51,30 | 4,19% | - |
| 14.06.2024 | 51,31 | 51,31 | 49,23 | 49,23 | -4,34% | - |
| 13.06.2024 | 52,27 | 52,29 | 50,89 | 51,46 | -1,39% | - |
| 12.06.2024 | 51,29 | 52,61 | 51,29 | 52,19 | 3,37% | - |
| 11.06.2024 | 49,89 | 50,55 | 49,46 | 50,49 | 0,81% | - |
| 10.06.2024 | 50,26 | 50,41 | 49,63 | 50,08 | -1,09% | - |
| 07.06.2024 | 51,32 | 51,32 | 50,48 | 50,63 | -2,33% | - |
| 06.06.2024 | 52,26 | 52,26 | 51,24 | 51,84 | -0,94% | - |
| 05.06.2024 | 53,61 | 53,61 | 52,23 | 52,33 | -2,22% | - |
| 04.06.2024 | 53,20 | 53,83 | 52,86 | 53,52 | 0,31% | - |
| 03.06.2024 | 52,39 | 53,78 | 52,39 | 53,36 | 2,12% | - |
| 31.05.2024 | 51,16 | 52,27 | 51,07 | 52,25 | 2,68% | - |
| 30.05.2024 | 49,28 | 50,89 | 49,28 | 50,89 | 3,34% | - |
| 29.05.2024 | 49,58 | 49,83 | 49,03 | 49,24 | -1,55% | - |
| 28.05.2024 | 50,33 | 51,12 | 49,70 | 50,02 | -0,72% | - |