49,487$
0,23%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 48,57 | 49,48 | 48,30 | 49,37 | 1,63% | - |
| 01.07.2025 | 46,92 | 49,65 | 46,92 | 48,58 | 3,46% | - |
| 30.06.2025 | 47,57 | 47,68 | 46,56 | 46,95 | -0,76% | - |
| 27.06.2025 | 46,42 | 47,31 | 46,18 | 47,31 | 1,89% | - |
| 26.06.2025 | 45,30 | 46,48 | 45,30 | 46,43 | 2,72% | - |
| 25.06.2025 | 45,45 | 45,45 | 44,97 | 45,20 | -0,46% | - |
| 24.06.2025 | 45,69 | 45,83 | 45,04 | 45,41 | 0,49% | - |
| 23.06.2025 | 43,87 | 45,19 | 43,49 | 45,19 | 2,23% | - |
| 20.06.2025 | 42,95 | 44,23 | 42,95 | 44,21 | 3,73% | - |
| 18.06.2025 | 41,84 | 42,78 | 41,84 | 42,62 | 1,88% | - |
| 17.06.2025 | 41,39 | 42,35 | 41,39 | 41,83 | 0,53% | - |
| 16.06.2025 | 41,53 | 41,72 | 41,24 | 41,61 | 1,74% | - |
| 13.06.2025 | 41,89 | 42,07 | 40,80 | 40,90 | -3,79% | - |
| 12.06.2025 | 42,22 | 42,53 | 41,81 | 42,51 | 0,21% | - |
| 11.06.2025 | 42,94 | 43,70 | 42,33 | 42,42 | -0,80% | - |
| 10.06.2025 | 43,15 | 43,53 | 42,48 | 42,76 | -0,85% | - |
| 09.06.2025 | 42,99 | 43,29 | 42,92 | 43,13 | 0,64% | - |
| 06.06.2025 | 43,57 | 43,66 | 42,79 | 42,85 | -0,45% | - |
| 05.06.2025 | 43,43 | 43,52 | 42,90 | 43,05 | -0,85% | - |
| 04.06.2025 | 43,32 | 43,61 | 42,86 | 43,42 | 0,36% | - |
| 03.06.2025 | 43,30 | 43,61 | 42,71 | 43,26 | -0,01% | - |
| 02.06.2025 | 44,60 | 44,60 | 43,19 | 43,27 | -3,76% | - |
| 30.05.2025 | 46,12 | 46,16 | 44,72 | 44,96 | -2,80% | - |
| 29.05.2025 | 47,73 | 47,73 | 45,76 | 46,25 | -2,62% | - |
| 28.05.2025 | 47,54 | 48,04 | 47,39 | 47,50 | 0,03% | - |
| 27.05.2025 | 46,57 | 47,58 | 46,57 | 47,48 | 3,72% | - |
| 23.05.2025 | 45,15 | 45,88 | 44,96 | 45,78 | -0,02% | - |
| 22.05.2025 | 45,01 | 45,79 | 44,74 | 45,79 | 0,77% | - |
| 21.05.2025 | 47,88 | 47,88 | 45,41 | 45,44 | -6,22% | - |
| 20.05.2025 | 49,31 | 49,31 | 48,31 | 48,46 | -1,89% | - |
| 19.05.2025 | 48,53 | 49,39 | 48,50 | 49,39 | 0,24% | - |
| 16.05.2025 | 48,59 | 49,27 | 48,28 | 49,27 | 1,62% | - |
| 15.05.2025 | 47,43 | 48,72 | 47,43 | 48,48 | -0,65% | - |
| 14.05.2025 | 49,18 | 49,30 | 48,58 | 48,80 | -0,80% | - |
| 13.05.2025 | 49,61 | 50,41 | 49,19 | 49,20 | -0,11% | - |
| 12.05.2025 | 51,87 | 52,28 | 48,06 | 49,25 | 4,31% | - |
| 09.05.2025 | 45,91 | 47,33 | 45,91 | 47,22 | 3,14% | - |
| 08.05.2025 | 45,79 | 46,14 | 45,01 | 45,78 | 0,36% | - |
| 07.05.2025 | 44,49 | 46,00 | 44,49 | 45,62 | 2,94% | - |
| 06.05.2025 | 45,49 | 45,78 | 44,18 | 44,32 | -3,70% | - |
| 05.05.2025 | 45,23 | 46,31 | 45,20 | 46,02 | -0,07% | - |
| 02.05.2025 | 45,39 | 46,31 | 45,24 | 46,05 | 5,44% | - |
| 30.04.2025 | 43,16 | 43,69 | 41,87 | 43,67 | -0,30% | - |
| 29.04.2025 | 43,57 | 43,87 | 42,87 | 43,80 | 0,27% | - |
| 28.04.2025 | 44,17 | 44,17 | 43,24 | 43,68 | -0,63% | - |
| 25.04.2025 | 43,46 | 44,01 | 43,43 | 43,96 | 0,65% | - |
| 24.04.2025 | 44,20 | 44,22 | 43,53 | 43,68 | -1,09% | - |
| 23.04.2025 | 46,41 | 46,86 | 43,85 | 44,16 | -2,11% | - |
| 22.04.2025 | 43,17 | 45,16 | 43,17 | 45,11 | 1,82% | - |
| 17.04.2025 | 42,66 | 44,54 | 42,66 | 44,30 | 3,00% | - |
| 16.04.2025 | 42,51 | 43,64 | 41,89 | 43,01 | 0,75% | - |
| 15.04.2025 | 42,56 | 43,31 | 42,30 | 42,69 | -0,07% | - |
| 14.04.2025 | 42,49 | 42,80 | 41,26 | 42,72 | 2,31% | - |
| 11.04.2025 | 41,32 | 42,51 | 40,32 | 41,76 | 0,74% | - |
| 10.04.2025 | 42,97 | 42,97 | 40,65 | 41,45 | -6,99% | - |
| 09.04.2025 | 37,92 | 45,18 | 37,92 | 44,57 | 15,65% | - |
| 08.04.2025 | 41,75 | 41,75 | 38,33 | 38,53 | -4,18% | - |
| 07.04.2025 | 40,35 | 42,56 | 38,79 | 40,22 | -3,47% | - |
| 04.04.2025 | 41,59 | 42,44 | 40,92 | 41,66 | -2,70% | - |
| 03.04.2025 | 46,13 | 46,13 | 42,50 | 42,82 | -10,78% | - |
| 02.04.2025 | 45,10 | 47,99 | 45,05 | 47,99 | 5,45% | - |
| 01.04.2025 | 45,28 | 45,85 | 44,61 | 45,51 | 0,23% | - |
| 31.03.2025 | 45,80 | 45,80 | 44,12 | 45,41 | -1,96% | - |
| 28.03.2025 | 47,27 | 47,27 | 45,99 | 46,31 | -2,58% | - |
| 27.03.2025 | 47,92 | 48,39 | 47,31 | 47,54 | -0,86% | - |
| 26.03.2025 | 48,58 | 49,03 | 47,89 | 47,95 | -1,02% | - |
| 25.03.2025 | 50,87 | 50,95 | 47,76 | 48,45 | -4,92% | - |
| 24.03.2025 | 49,96 | 51,04 | 49,95 | 50,95 | 3,50% | - |
| 21.03.2025 | 48,27 | 49,23 | 47,89 | 49,23 | 1,18% | - |
| 20.03.2025 | 49,05 | 49,45 | 48,54 | 48,66 | -0,55% | - |
| 19.03.2025 | 47,24 | 48,93 | 47,24 | 48,92 | 3,96% | - |
| 18.03.2025 | 48,64 | 48,64 | 46,82 | 47,06 | -3,85% | - |
| 17.03.2025 | 48,14 | 49,56 | 48,14 | 48,94 | 2,77% | - |
| 14.03.2025 | 45,93 | 47,64 | 45,56 | 47,63 | 4,55% | - |
| 13.03.2025 | 46,83 | 47,03 | 45,16 | 45,55 | -2,72% | - |
| 12.03.2025 | 47,64 | 47,64 | 45,31 | 46,82 | -0,78% | - |
| 11.03.2025 | 49,04 | 49,04 | 45,99 | 47,19 | -3,84% | - |
| 10.03.2025 | 48,91 | 50,19 | 48,44 | 49,08 | -0,73% | - |
| 07.03.2025 | 49,20 | 49,50 | 48,11 | 49,44 | -0,16% | - |
| 06.03.2025 | 49,02 | 49,73 | 48,93 | 49,52 | -0,75% | - |
| 05.03.2025 | 48,23 | 50,01 | 48,20 | 49,89 | 2,87% | - |
| 04.03.2025 | 50,31 | 50,31 | 47,93 | 48,50 | -4,38% | - |
| 03.03.2025 | 50,84 | 51,32 | 50,19 | 50,72 | 0,68% | - |
| 28.02.2025 | 49,51 | 50,82 | 49,42 | 50,38 | 1,60% | - |
| 27.02.2025 | 52,59 | 52,59 | 49,54 | 49,59 | -6,28% | - |
| 26.02.2025 | 55,24 | 58,15 | 52,80 | 52,91 | -3,06% | - |
| 25.02.2025 | 55,85 | 55,85 | 54,11 | 54,58 | -2,33% | - |
| 24.02.2025 | 52,50 | 55,93 | 52,45 | 55,89 | 6,40% | - |
| 21.02.2025 | 54,35 | 54,37 | 52,06 | 52,53 | -3,33% | - |
| 20.02.2025 | 54,64 | 54,64 | 53,41 | 54,33 | -0,48% | - |
| 19.02.2025 | 53,45 | 55,34 | 53,35 | 54,59 | 1,51% | - |
| 18.02.2025 | 52,47 | 54,56 | 52,47 | 53,78 | 2,19% | - |
| 17.02.2025 | 52,55 | 52,63 | 52,55 | 52,63 | 0,38% | - |
| 14.02.2025 | 52,52 | 53,07 | 52,38 | 52,43 | -0,30% | - |
| 13.02.2025 | 51,65 | 52,59 | 51,01 | 52,59 | 2,45% | - |
| 12.02.2025 | 51,20 | 52,09 | 51,06 | 51,33 | -0,81% | - |
| 11.02.2025 | 51,94 | 51,94 | 51,51 | 51,75 | -1,20% | - |
| 10.02.2025 | 53,36 | 53,40 | 52,38 | 52,38 | -0,66% | - |
| 07.02.2025 | 53,60 | 53,60 | 52,51 | 52,72 | -1,11% | - |
| 06.02.2025 | 52,75 | 53,59 | 52,44 | 53,32 | 1,60% | - |