45,965$
0,91%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2024 | 59,43 | 59,87 | 59,43 | 59,79 | 0,65% | - |
| 04.12.2024 | 59,28 | 59,54 | 57,80 | 59,40 | 0,61% | - |
| 03.12.2024 | 60,19 | 60,19 | 58,65 | 59,04 | -1,98% | - |
| 02.12.2024 | 58,99 | 60,56 | 58,86 | 60,23 | 2,59% | - |
| 29.11.2024 | 58,28 | 59,26 | 58,06 | 58,71 | 1,27% | - |
| 27.11.2024 | 57,50 | 58,35 | 57,38 | 57,98 | 1,14% | - |
| 26.11.2024 | 58,27 | 58,33 | 56,86 | 57,32 | 1,16% | - |
| 25.11.2024 | 57,20 | 58,04 | 56,66 | 56,66 | -0,22% | - |
| 22.11.2024 | 57,16 | 57,16 | 56,54 | 56,79 | -0,30% | - |
| 21.11.2024 | 57,36 | 57,80 | 56,96 | 56,96 | -0,33% | - |
| 20.11.2024 | 55,99 | 57,14 | 55,56 | 57,14 | 2,40% | - |
| 19.11.2024 | 56,01 | 56,01 | 54,87 | 55,80 | -1,18% | - |
| 18.11.2024 | 56,94 | 57,45 | 56,47 | 56,47 | -1,52% | - |
| 15.11.2024 | 58,69 | 58,69 | 57,02 | 57,34 | -2,10% | - |
| 14.11.2024 | 58,55 | 59,98 | 58,36 | 58,58 | -0,10% | - |
| 13.11.2024 | 57,31 | 58,64 | 57,22 | 58,63 | 3,10% | - |
| 12.11.2024 | 56,48 | 57,39 | 56,45 | 56,87 | 0,19% | - |
| 11.11.2024 | 57,27 | 57,45 | 56,69 | 56,76 | -0,08% | - |
| 08.11.2024 | 54,78 | 56,93 | 54,78 | 56,81 | 3,11% | - |
| 07.11.2024 | 56,81 | 58,52 | 54,84 | 55,09 | -2,35% | - |
| 06.11.2024 | 55,29 | 57,18 | 55,29 | 56,42 | 6,54% | - |
| 05.11.2024 | 53,08 | 53,86 | 52,56 | 52,95 | 0,04% | - |
| 04.11.2024 | 52,51 | 53,54 | 52,42 | 52,94 | 0,48% | - |
| 01.11.2024 | 52,82 | 53,61 | 52,59 | 52,68 | 0,13% | - |
| 31.10.2024 | 53,50 | 54,51 | 52,61 | 52,61 | -2,13% | - |
| 30.10.2024 | 54,71 | 55,60 | 53,76 | 53,76 | -2,29% | - |
| 29.10.2024 | 54,35 | 55,52 | 54,35 | 55,02 | 0,64% | - |
| 28.10.2024 | 53,57 | 54,75 | 53,57 | 54,67 | 2,57% | - |
| 25.10.2024 | 52,33 | 54,14 | 52,30 | 53,30 | 2,21% | - |
| 24.10.2024 | 52,23 | 52,30 | 51,57 | 52,15 | -0,49% | - |
| 23.10.2024 | 52,60 | 53,03 | 52,35 | 52,40 | -0,88% | - |
| 22.10.2024 | 52,65 | 52,99 | 52,25 | 52,87 | 0,28% | - |
| 21.10.2024 | 52,58 | 53,16 | 52,23 | 52,72 | -0,25% | - |
| 18.10.2024 | 54,07 | 54,11 | 52,59 | 52,85 | -2,15% | - |
| 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% | - |