35,173$
0,05%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 34,00 | 35,16 | 34,00 | 35,16 | 3,06% | - |
| 04.03.2026 | 34,37 | 34,38 | 33,15 | 34,11 | -0,53% | - |
| 03.03.2026 | 33,31 | 34,74 | 32,71 | 34,29 | 0,82% | - |
| 02.03.2026 | 34,49 | 34,54 | 32,75 | 34,02 | -2,24% | - |
| 27.02.2026 | 35,67 | 35,67 | 33,37 | 34,80 | -3,41% | - |
| 26.02.2026 | 33,72 | 36,15 | 32,90 | 36,03 | 6,33% | - |
| 25.02.2026 | 34,74 | 34,75 | 33,05 | 33,88 | -1,83% | - |
| 24.02.2026 | 34,05 | 34,94 | 34,01 | 34,52 | 1,34% | - |
| 23.02.2026 | 35,38 | 35,39 | 33,61 | 34,06 | -3,97% | - |
| 20.02.2026 | 35,32 | 36,06 | 34,95 | 35,47 | -0,39% | - |
| 19.02.2026 | 35,40 | 35,98 | 35,17 | 35,60 | 0,29% | - |
| 18.02.2026 | 34,86 | 36,24 | 34,54 | 35,50 | 2,26% | - |
| 17.02.2026 | 34,04 | 35,17 | 34,04 | 34,72 | 1,96% | - |
| 13.02.2026 | 33,51 | 34,31 | 33,13 | 34,05 | 1,54% | - |
| 12.02.2026 | 35,88 | 36,09 | 33,46 | 33,54 | -6,16% | - |
| 11.02.2026 | 37,14 | 37,14 | 35,51 | 35,74 | -3,41% | - |
| 10.02.2026 | 38,01 | 38,13 | 37,00 | 37,00 | -1,98% | - |
| 09.02.2026 | 36,96 | 37,77 | 36,10 | 37,75 | 1,64% | - |
| 06.02.2026 | 36,56 | 37,45 | 36,04 | 37,14 | 2,87% | - |
| 05.02.2026 | 38,14 | 38,14 | 35,73 | 36,10 | -2,90% | - |
| 04.02.2026 | 34,85 | 37,65 | 34,85 | 37,18 | 6,51% | - |
| 03.02.2026 | 35,71 | 36,51 | 34,38 | 34,91 | -2,41% | - |
| 02.02.2026 | 37,79 | 37,88 | 35,53 | 35,77 | -6,66% | - |
| 29.01.2026 | 37,48 | 38,45 | 37,42 | 38,33 | 2,52% | - |
| 28.01.2026 | 37,10 | 37,96 | 37,10 | 37,39 | 0,63% | - |
| 27.01.2026 | 37,87 | 37,94 | 36,95 | 37,15 | -2,60% | - |
| 26.01.2026 | 37,46 | 38,37 | 37,46 | 38,14 | 0,74% | - |
| 23.01.2026 | 38,91 | 39,22 | 37,82 | 37,86 | -3,21% | - |
| 22.01.2026 | 38,55 | 39,34 | 38,55 | 39,12 | 2,11% | - |
| 21.01.2026 | 37,55 | 38,44 | 37,09 | 38,31 | 3,17% | - |
| 20.01.2026 | 37,35 | 37,73 | 36,69 | 37,13 | -1,40% | - |
| 19.01.2026 | 37,65 | 37,69 | 37,59 | 37,66 | 0,48% | - |
| 16.01.2026 | 37,83 | 37,97 | 37,40 | 37,48 | -1,83% | - |
| 15.01.2026 | 38,66 | 39,30 | 37,98 | 38,18 | -1,01% | - |
| 14.01.2026 | 37,40 | 38,59 | 37,35 | 38,57 | 2,93% | - |
| 13.01.2026 | 37,49 | 38,76 | 37,38 | 37,47 | 0,04% | - |
| 12.01.2026 | 37,19 | 37,92 | 36,68 | 37,46 | 0,11% | - |
| 09.01.2026 | 36,90 | 37,56 | 36,70 | 37,41 | 1,29% | - |
| 08.01.2026 | 36,09 | 37,66 | 36,06 | 36,94 | 2,42% | - |
| 07.01.2026 | 36,82 | 36,82 | 35,63 | 36,06 | -2,05% | - |
| 06.01.2026 | 35,24 | 37,27 | 35,19 | 36,82 | 4,54% | - |
| 05.01.2026 | 36,33 | 36,77 | 35,22 | 35,22 | -3,20% | - |
| 02.01.2026 | 36,31 | 36,51 | 35,53 | 36,38 | 0,20% | - |
| 29.12.2025 | 35,87 | 36,56 | 35,85 | 36,31 | 3,74% | - |
| 23.12.2025 | 34,65 | 35,03 | 34,65 | 35,00 | 0,66% | - |
| 22.12.2025 | 34,78 | 35,31 | 34,48 | 34,77 | 1,12% | - |
| 19.12.2025 | 34,74 | 34,74 | 34,29 | 34,39 | -1,37% | - |
| 18.12.2025 | 35,55 | 35,55 | 34,50 | 34,87 | -1,30% | - |
| 17.12.2025 | 35,18 | 35,85 | 35,06 | 35,33 | 0,57% | - |
| 16.12.2025 | 35,14 | 35,60 | 34,91 | 35,12 | -0,15% | - |
| 15.12.2025 | 36,77 | 36,77 | 34,98 | 35,18 | -3,96% | - |
| 12.12.2025 | 37,19 | 37,22 | 36,63 | 36,63 | -1,81% | - |
| 11.12.2025 | 36,20 | 37,54 | 36,19 | 37,30 | 3,11% | - |
| 10.12.2025 | 35,44 | 36,50 | 35,37 | 36,18 | 1,50% | - |
| 09.12.2025 | 35,36 | 36,00 | 35,36 | 35,65 | 0,16% | - |
| 08.12.2025 | 35,69 | 35,72 | 34,94 | 35,59 | -1,26% | - |
| 04.12.2025 | 36,19 | 36,58 | 35,91 | 36,04 | -0,81% | - |
| 03.12.2025 | 35,40 | 36,66 | 35,40 | 36,34 | 1,92% | - |
| 02.12.2025 | 35,63 | 35,85 | 35,01 | 35,65 | 1,02% | - |
| 01.12.2025 | 35,76 | 36,12 | 35,21 | 35,29 | -2,16% | - |
| 28.11.2025 | 35,41 | 36,08 | 35,41 | 36,07 | 2,22% | - |
| 26.11.2025 | 35,20 | 35,36 | 35,07 | 35,29 | 0,38% | - |
| 25.11.2025 | 33,79 | 35,25 | 33,79 | 35,16 | 3,76% | - |
| 24.11.2025 | 33,57 | 34,06 | 33,19 | 33,88 | 3,28% | - |
| 21.11.2025 | 30,54 | 32,82 | 30,53 | 32,81 | 8,57% | - |
| 20.11.2025 | 30,96 | 31,24 | 29,74 | 30,22 | -2,97% | - |
| 19.11.2025 | 32,83 | 32,83 | 31,11 | 31,14 | -4,60% | - |
| 18.11.2025 | 31,07 | 32,98 | 31,07 | 32,64 | 4,38% | - |
| 17.11.2025 | 31,90 | 31,98 | 31,05 | 31,27 | -2,72% | - |
| 14.11.2025 | 32,44 | 32,61 | 32,10 | 32,15 | -2,78% | - |
| 13.11.2025 | 33,55 | 34,17 | 33,00 | 33,07 | -1,73% | - |
| 12.11.2025 | 34,27 | 34,89 | 33,63 | 33,65 | -1,88% | - |
| 11.11.2025 | 34,92 | 34,99 | 34,16 | 34,29 | -1,10% | - |
| 10.11.2025 | 36,89 | 36,93 | 34,41 | 34,67 | -5,67% | - |
| 07.11.2025 | 35,30 | 37,60 | 35,22 | 36,76 | 2,56% | - |
| 06.11.2025 | 36,63 | 37,76 | 34,92 | 35,84 | -19,53% | - |
| 05.11.2025 | 46,12 | 47,36 | 44,21 | 44,53 | -4,41% | - |
| 04.11.2025 | 47,44 | 47,44 | 46,59 | 46,59 | -2,72% | - |
| 03.11.2025 | 48,31 | 48,31 | 47,66 | 47,89 | 1,15% | - |
| 30.10.2025 | 47,68 | 48,17 | 47,23 | 47,34 | -1,32% | - |
| 29.10.2025 | 51,19 | 51,56 | 47,80 | 47,98 | -6,32% | - |
| 28.10.2025 | 51,88 | 51,88 | 50,77 | 51,21 | -0,91% | - |
| 27.10.2025 | 50,09 | 51,68 | 50,09 | 51,68 | 3,79% | - |
| 24.10.2025 | 51,26 | 51,43 | 49,80 | 49,80 | -2,23% | - |
| 23.10.2025 | 51,72 | 51,72 | 50,93 | 50,93 | -0,93% | - |
| 22.10.2025 | 52,06 | 53,03 | 51,37 | 51,41 | -3,05% | - |
| 21.10.2025 | 52,15 | 53,07 | 51,89 | 53,02 | 1,53% | - |
| 20.10.2025 | 52,53 | 52,85 | 52,19 | 52,23 | -0,32% | - |
| 17.10.2025 | 51,94 | 52,52 | 51,94 | 52,39 | 0,54% | - |
| 16.10.2025 | 52,06 | 52,44 | 51,70 | 52,11 | -0,18% | - |
| 15.10.2025 | 54,06 | 54,21 | 52,21 | 52,21 | -2,64% | - |
| 14.10.2025 | 51,72 | 54,07 | 51,72 | 53,62 | 2,41% | - |
| 13.10.2025 | 51,11 | 52,49 | 51,02 | 52,36 | 2,72% | - |
| 10.10.2025 | 52,74 | 53,00 | 50,71 | 50,98 | -3,41% | - |
| 09.10.2025 | 54,05 | 54,45 | 52,39 | 52,78 | -2,28% | - |
| 08.10.2025 | 53,72 | 54,01 | 53,18 | 54,01 | 1,21% | - |
| 07.10.2025 | 54,71 | 54,78 | 53,36 | 53,36 | -2,43% | - |
| 06.10.2025 | 55,24 | 55,61 | 54,69 | 54,69 | 0,29% | - |
| 02.10.2025 | 53,15 | 54,53 | 53,15 | 54,53 | 2,88% | - |
| 01.10.2025 | 51,51 | 53,01 | 51,31 | 53,01 | 2,33% | - |