52,442$
-2,20%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 52,54 | 52,54 | 51,53 | 51,80 | -1,61% | - |
| 29.09.2025 | 51,95 | 52,82 | 51,51 | 52,65 | 1,21% | - |
| 26.09.2025 | 50,34 | 52,03 | 50,34 | 52,02 | 3,34% | - |
| 25.09.2025 | 50,52 | 51,12 | 50,34 | 50,34 | -1,58% | - |
| 24.09.2025 | 51,99 | 52,52 | 50,66 | 51,14 | -1,76% | - |
| 23.09.2025 | 51,20 | 52,43 | 51,16 | 52,06 | 1,92% | - |
| 22.09.2025 | 51,20 | 51,28 | 50,60 | 51,08 | -0,89% | - |
| 18.09.2025 | 50,95 | 51,67 | 50,90 | 51,54 | 1,99% | - |
| 17.09.2025 | 51,05 | 51,84 | 50,38 | 50,53 | -0,83% | - |
| 16.09.2025 | 51,83 | 51,83 | 50,60 | 50,95 | -1,22% | - |
| 15.09.2025 | 50,77 | 52,19 | 50,53 | 51,58 | 2,58% | - |
| 11.09.2025 | 50,38 | 51,03 | 49,95 | 50,29 | 0,06% | - |
| 10.09.2025 | 51,61 | 51,97 | 49,89 | 50,26 | -3,09% | - |
| 09.09.2025 | 52,62 | 52,91 | 51,79 | 51,86 | -1,52% | - |
| 08.09.2025 | 54,27 | 54,27 | 52,66 | 52,66 | -3,38% | - |
| 05.09.2025 | 55,09 | 56,46 | 54,30 | 54,51 | 0,34% | - |
| 04.09.2025 | 54,02 | 54,42 | 53,81 | 54,32 | 0,65% | - |
| 03.09.2025 | 55,43 | 55,71 | 53,97 | 53,97 | 2,69% | - |
| 02.09.2025 | 52,01 | 52,56 | 52,01 | 52,56 | 0,49% | - |
| 29.08.2025 | 51,58 | 52,38 | 51,58 | 52,31 | 1,40% | - |
| 28.08.2025 | 52,48 | 52,48 | 51,47 | 51,58 | -1,01% | - |
| 27.08.2025 | 52,31 | 52,89 | 52,11 | 52,11 | -0,29% | - |
| 26.08.2025 | 52,84 | 52,87 | 52,23 | 52,26 | -0,73% | - |
| 25.08.2025 | 53,28 | 53,29 | 52,52 | 52,64 | -1,77% | - |
| 22.08.2025 | 51,58 | 53,59 | 51,58 | 53,59 | 4,66% | - |
| 21.08.2025 | 50,26 | 51,20 | 49,84 | 51,20 | 1,42% | - |
| 20.08.2025 | 51,28 | 51,28 | 50,40 | 50,49 | -1,31% | - |
| 19.08.2025 | 51,37 | 51,41 | 50,98 | 51,16 | 0,43% | - |
| 18.08.2025 | 51,94 | 51,94 | 50,19 | 50,94 | -1,66% | - |
| 15.08.2025 | 53,44 | 53,58 | 51,65 | 51,80 | -2,74% | - |
| 14.08.2025 | 52,12 | 53,26 | 51,88 | 53,26 | 0,97% | - |
| 13.08.2025 | 50,05 | 52,75 | 50,05 | 52,75 | 5,06% | - |
| 12.08.2025 | 49,04 | 50,69 | 49,04 | 50,21 | 3,49% | - |
| 11.08.2025 | 48,84 | 49,23 | 48,05 | 48,51 | -0,79% | - |
| 08.08.2025 | 49,66 | 50,21 | 48,90 | 48,90 | -1,51% | - |
| 07.08.2025 | 45,87 | 49,65 | 45,87 | 49,65 | 7,39% | - |
| 06.08.2025 | 46,89 | 46,89 | 44,18 | 46,24 | -2,57% | - |
| 05.08.2025 | 47,34 | 47,46 | 46,52 | 47,46 | 0,25% | - |
| 04.08.2025 | 46,83 | 47,36 | 46,83 | 47,34 | 1,20% | - |
| 01.08.2025 | 46,55 | 46,84 | 45,69 | 46,77 | -1,12% | - |
| 31.07.2025 | 48,62 | 48,66 | 46,82 | 47,30 | -3,03% | - |
| 30.07.2025 | 49,55 | 49,72 | 48,40 | 48,78 | -1,23% | - |
| 29.07.2025 | 51,00 | 51,00 | 49,03 | 49,38 | -2,61% | - |
| 28.07.2025 | 51,32 | 51,33 | 50,43 | 50,71 | -0,74% | - |
| 25.07.2025 | 51,50 | 51,50 | 50,76 | 51,09 | -0,75% | - |
| 24.07.2025 | 52,19 | 52,28 | 51,46 | 51,47 | -2,74% | - |
| 23.07.2025 | 51,27 | 53,98 | 51,27 | 52,92 | 3,60% | - |
| 22.07.2025 | 48,72 | 51,13 | 48,72 | 51,09 | 5,14% | - |
| 21.07.2025 | 48,18 | 48,96 | 48,18 | 48,59 | 1,22% | - |
| 18.07.2025 | 47,33 | 48,02 | 47,33 | 48,00 | 1,59% | - |
| 17.07.2025 | 47,55 | 47,64 | 46,71 | 47,25 | -0,56% | - |
| 16.07.2025 | 46,32 | 47,55 | 45,78 | 47,52 | 3,10% | - |
| 15.07.2025 | 47,37 | 47,37 | 45,90 | 46,09 | -2,56% | - |
| 14.07.2025 | 47,36 | 47,43 | 46,29 | 47,30 | -0,50% | - |
| 11.07.2025 | 48,96 | 48,96 | 47,30 | 47,53 | -3,79% | - |
| 10.07.2025 | 49,12 | 50,20 | 49,12 | 49,41 | 1,12% | - |
| 09.07.2025 | 48,73 | 49,09 | 48,69 | 48,86 | -0,40% | - |
| 08.07.2025 | 49,04 | 49,59 | 48,63 | 49,06 | 0,37% | - |
| 07.07.2025 | 49,05 | 49,21 | 48,49 | 48,88 | -0,16% | - |
| 03.07.2025 | 49,55 | 49,56 | 48,83 | 48,95 | -0,85% | - |
| 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% | - |