46,421$
1,40%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,91 | 46,58 | 45,91 | 46,43 | 1,41% | - |
| 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% | - |
| 05.02.2025 | 53,14 | 53,14 | 52,24 | 52,48 | -0,59% | - |
| 04.02.2025 | 52,95 | 53,60 | 52,62 | 52,79 | -0,93% | - |
| 03.02.2025 | 51,45 | 54,19 | 51,33 | 53,28 | 1,85% | - |
| 31.01.2025 | 52,64 | 52,85 | 51,88 | 52,31 | -0,14% | - |
| 30.01.2025 | 52,13 | 52,55 | 51,88 | 52,38 | 1,07% | - |
| 29.01.2025 | 51,79 | 52,59 | 51,79 | 51,83 | -0,22% | - |
| 28.01.2025 | 52,19 | 53,11 | 51,94 | 51,95 | -0,45% | - |
| 27.01.2025 | 51,39 | 53,20 | 51,39 | 52,18 | 0,90% | - |
| 24.01.2025 | 53,59 | 53,59 | 51,34 | 51,71 | -2,89% | - |
| 23.01.2025 | 52,21 | 53,25 | 51,18 | 53,25 | 2,21% | - |
| 22.01.2025 | 53,15 | 53,15 | 50,82 | 52,10 | -1,12% | - |
| 21.01.2025 | 52,38 | 52,83 | 51,73 | 52,69 | 1,02% | - |
| 17.01.2025 | 52,71 | 52,77 | 52,12 | 52,16 | -0,45% | - |
| 16.01.2025 | 53,67 | 53,67 | 52,40 | 52,40 | -2,33% | - |
| 15.01.2025 | 55,61 | 56,69 | 53,65 | 53,65 | -1,94% | - |
| 14.01.2025 | 54,42 | 55,74 | 54,41 | 54,71 | 0,73% | - |
| 13.01.2025 | 55,06 | 55,21 | 53,38 | 54,31 | -1,51% | - |
| 10.01.2025 | 56,65 | 56,65 | 54,66 | 55,14 | -3,92% | - |
| 08.01.2025 | 58,34 | 58,34 | 57,03 | 57,39 | -1,16% | - |
| 07.01.2025 | 58,50 | 59,09 | 57,82 | 58,06 | -0,98% | - |
| 06.01.2025 | 57,72 | 60,48 | 57,72 | 58,64 | 2,30% | - |
| 03.01.2025 | 57,82 | 57,82 | 55,94 | 57,32 | -0,23% | - |
| 02.01.2025 | 56,57 | 57,66 | 56,57 | 57,45 | 3,79% | - |
| 27.12.2024 | 55,38 | 55,51 | 54,85 | 55,35 | 2,19% | - |
| 23.12.2024 | 53,89 | 54,20 | 53,07 | 54,17 | -0,16% | - |
| 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% | - |