37,440$
0,26%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 36,99 | 37,48 | 36,30 | 37,34 | 1,51% | - |
| 22.05.2026 | 36,36 | 37,70 | 36,35 | 36,79 | 1,86% | - |
| 21.05.2026 | 34,56 | 36,12 | 33,71 | 36,12 | 4,01% | - |
| 20.05.2026 | 35,07 | 35,44 | 33,71 | 34,72 | -0,72% | - |
| 19.05.2026 | 35,99 | 36,09 | 34,97 | 34,97 | -3,21% | - |
| 18.05.2026 | 36,18 | 37,43 | 35,77 | 36,13 | -0,95% | - |
| 15.05.2026 | 35,23 | 37,08 | 35,11 | 36,48 | 2,52% | - |
| 14.05.2026 | 36,14 | 36,94 | 35,59 | 35,59 | -1,06% | - |
| 13.05.2026 | 35,07 | 37,11 | 34,72 | 35,97 | 2,39% | - |
| 12.05.2026 | 36,25 | 36,28 | 34,54 | 35,13 | -4,13% | - |
| 11.05.2026 | 39,19 | 41,04 | 35,92 | 36,64 | -6,61% | - |
| 08.05.2026 | 39,09 | 40,16 | 38,78 | 39,23 | 5,62% | - |
| 07.05.2026 | 36,13 | 37,30 | 36,13 | 37,14 | 3,92% | - |
| 06.05.2026 | 34,44 | 35,83 | 34,44 | 35,74 | 4,11% | - |
| 05.05.2026 | 34,00 | 34,76 | 33,73 | 34,33 | 1,28% | - |
| 04.05.2026 | 35,18 | 35,45 | 33,76 | 33,90 | -3,80% | - |
| 30.04.2026 | 32,73 | 35,52 | 32,62 | 35,24 | 8,21% | - |
| 29.04.2026 | 34,37 | 34,37 | 32,35 | 32,56 | -5,34% | - |
| 28.04.2026 | 34,26 | 34,76 | 33,64 | 34,40 | 0,17% | - |
| 27.04.2026 | 33,83 | 34,96 | 33,83 | 34,34 | 1,43% | - |
| 24.04.2026 | 35,04 | 35,04 | 33,48 | 33,86 | -3,09% | - |
| 23.04.2026 | 36,06 | 36,35 | 34,46 | 34,93 | -3,01% | - |
| 22.04.2026 | 35,64 | 36,44 | 35,64 | 36,02 | 1,67% | - |
| 21.04.2026 | 35,64 | 36,87 | 35,14 | 35,43 | 0,18% | - |
| 20.04.2026 | 36,01 | 36,01 | 34,55 | 35,36 | -3,04% | - |
| 17.04.2026 | 36,25 | 37,95 | 36,23 | 36,47 | 1,98% | - |
| 16.04.2026 | 36,79 | 37,33 | 35,22 | 35,76 | -2,56% | - |
| 15.04.2026 | 37,75 | 37,75 | 36,70 | 36,70 | -2,44% | - |
| 14.04.2026 | 36,65 | 38,10 | 36,47 | 37,62 | 2,77% | - |
| 13.04.2026 | 37,07 | 37,07 | 35,91 | 36,60 | -2,79% | - |
| 10.04.2026 | 37,18 | 38,12 | 36,83 | 37,65 | 1,59% | - |
| 09.04.2026 | 35,12 | 37,15 | 35,09 | 37,06 | 5,17% | - |
| 08.04.2026 | 35,32 | 36,13 | 34,85 | 35,24 | 3,11% | - |
| 07.04.2026 | 34,46 | 34,54 | 33,98 | 34,18 | 1,70% | - |
| 02.04.2026 | 32,57 | 33,77 | 31,94 | 33,61 | 2,45% | - |
| 01.04.2026 | 32,83 | 33,68 | 32,77 | 32,81 | 0,39% | - |
| 31.03.2026 | 31,36 | 33,15 | 31,35 | 32,68 | 6,03% | - |
| 30.03.2026 | 30,08 | 30,84 | 29,62 | 30,82 | 3,81% | - |
| 27.03.2026 | 30,90 | 30,90 | 28,77 | 29,69 | -4,23% | - |
| 26.03.2026 | 31,28 | 32,20 | 30,63 | 31,00 | -0,38% | - |
| 25.03.2026 | 31,06 | 31,62 | 30,09 | 31,12 | 0,39% | - |
| 24.03.2026 | 31,71 | 31,84 | 31,00 | 31,00 | -2,96% | - |
| 23.03.2026 | 31,77 | 32,88 | 31,70 | 31,94 | 1,51% | - |
| 20.03.2026 | 32,20 | 32,20 | 31,28 | 31,47 | -2,59% | - |
| 19.03.2026 | 31,89 | 32,58 | 31,50 | 32,30 | 0,96% | - |
| 18.03.2026 | 32,85 | 32,85 | 31,67 | 32,00 | -2,75% | - |
| 17.03.2026 | 32,30 | 33,78 | 32,30 | 32,90 | 2,50% | - |
| 16.03.2026 | 31,22 | 32,11 | 31,03 | 32,10 | 6,66% | - |
| 13.03.2026 | 30,95 | 31,09 | 30,09 | 30,09 | -3,01% | - |
| 12.03.2026 | 32,26 | 32,30 | 30,97 | 31,03 | -4,97% | - |
| 11.03.2026 | 32,84 | 33,19 | 32,36 | 32,65 | -0,55% | - |
| 10.03.2026 | 34,22 | 34,22 | 32,64 | 32,83 | -4,14% | - |
| 09.03.2026 | 32,33 | 34,47 | 32,33 | 34,25 | -0,21% | - |
| 06.03.2026 | 34,90 | 34,92 | 33,89 | 34,32 | -2,37% | - |
| 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 | -5,19% | - |
| 30.01.2026 | 38,18 | 38,29 | 36,95 | 37,73 | -1,55% | - |
| 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% | - |