52,590$
2,02%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 51,66 | 52,49 | 51,57 | 52,46 | 1,77% | 35.421,00 |
| 28.08.2025 | 52,34 | 52,34 | 51,39 | 51,55 | -1,02% | 52.976,00 |
| 27.08.2025 | 52,14 | 52,88 | 52,00 | 52,08 | -0,31% | 58.969,00 |
| 26.08.2025 | 52,87 | 52,98 | 52,17 | 52,24 | -0,91% | 54.156,00 |
| 25.08.2025 | 53,41 | 53,41 | 52,40 | 52,72 | -1,46% | 25.826,00 |
| 22.08.2025 | 51,75 | 53,80 | 51,74 | 53,50 | 4,31% | 113.689,00 |
| 21.08.2025 | 49,95 | 51,30 | 49,61 | 51,29 | 1,77% | 93.066,00 |
| 20.08.2025 | 51,22 | 51,49 | 50,31 | 50,40 | -1,47% | 68.028,00 |
| 19.08.2025 | 51,16 | 51,47 | 50,90 | 51,15 | 0,57% | 47.846,00 |
| 18.08.2025 | 51,88 | 51,90 | 50,07 | 50,86 | -1,79% | 46.150,00 |
| 15.08.2025 | 53,20 | 53,71 | 51,58 | 51,79 | -2,79% | 100.962,00 |
| 14.08.2025 | 52,08 | 53,41 | 51,76 | 53,27 | 0,95% | 113.999,00 |
| 13.08.2025 | 50,34 | 52,82 | 50,18 | 52,77 | 5,12% | 104.768,00 |
| 12.08.2025 | 49,27 | 50,81 | 49,27 | 50,20 | 3,30% | 124.195,00 |
| 11.08.2025 | 49,13 | 49,40 | 48,04 | 48,60 | -0,36% | 56.081,00 |
| 08.08.2025 | 49,49 | 50,37 | 48,73 | 48,77 | -1,65% | 114.567,00 |
| 07.08.2025 | 45,86 | 49,81 | 45,86 | 49,59 | 7,18% | 234.374,00 |
| 06.08.2025 | 46,23 | 46,40 | 44,10 | 46,27 | -2,59% | 293.628,00 |
| 05.08.2025 | 47,06 | 47,61 | 46,43 | 47,50 | 0,33% | 93.781,00 |
| 04.08.2025 | 47,16 | 47,43 | 46,77 | 47,35 | 1,53% | 81.110,00 |
| 01.08.2025 | 47,10 | 47,10 | 45,64 | 46,63 | -1,52% | 111.112,00 |
| 31.07.2025 | 48,34 | 48,58 | 46,76 | 47,35 | -2,96% | 107.516,00 |
| 30.07.2025 | 49,91 | 50,15 | 48,32 | 48,80 | -1,12% | 87.168,00 |
| 29.07.2025 | 51,02 | 51,02 | 48,92 | 49,35 | -2,61% | 68.141,00 |
| 28.07.2025 | 50,86 | 51,37 | 50,26 | 50,67 | -1,25% | 46.728,00 |
| 25.07.2025 | 51,34 | 51,45 | 50,65 | 51,32 | -0,18% | 59.545,00 |
| 24.07.2025 | 52,08 | 52,51 | 51,37 | 51,41 | -2,60% | 86.992,00 |
| 23.07.2025 | 51,53 | 54,11 | 51,45 | 52,78 | 3,55% | 91.087,00 |
| 22.07.2025 | 49,13 | 51,25 | 49,13 | 50,97 | 4,85% | 104.602,00 |
| 21.07.2025 | 48,67 | 49,08 | 48,47 | 48,61 | 1,29% | 36.811,00 |
| 18.07.2025 | 47,68 | 48,07 | 47,26 | 47,99 | 1,61% | 112.989,00 |
| 17.07.2025 | 47,73 | 47,76 | 46,63 | 47,23 | -0,59% | 84.673,00 |
| 16.07.2025 | 46,38 | 47,61 | 45,76 | 47,51 | 3,10% | 81.084,00 |
| 15.07.2025 | 46,93 | 46,99 | 45,77 | 46,08 | -2,64% | 82.472,00 |
| 14.07.2025 | 47,26 | 47,51 | 46,11 | 47,33 | -0,32% | 56.568,00 |
| 11.07.2025 | 48,73 | 48,90 | 47,13 | 47,48 | -3,81% | 81.015,00 |
| 10.07.2025 | 49,50 | 50,31 | 49,11 | 49,36 | 0,92% | 93.974,00 |
| 09.07.2025 | 48,94 | 49,20 | 48,66 | 48,91 | -0,33% | 78.150,00 |
| 08.07.2025 | 49,03 | 49,64 | 48,46 | 49,07 | 0,48% | 58.280,00 |
| 07.07.2025 | 48,67 | 49,15 | 48,38 | 48,84 | -0,40% | 59.089,00 |
| 03.07.2025 | 49,82 | 49,82 | 48,75 | 49,03 | -0,72% | 44.408,00 |
| 02.07.2025 | 48,23 | 49,54 | 47,80 | 49,39 | 1,85% | 77.792,00 |
| 01.07.2025 | 46,69 | 49,91 | 46,69 | 48,49 | 3,02% | 100.511,00 |
| 30.06.2025 | 47,35 | 47,73 | 46,50 | 47,07 | -0,59% | 45.713,00 |
| 27.06.2025 | 46,53 | 47,40 | 46,03 | 47,35 | 1,94% | 74.268,00 |
| 26.06.2025 | 45,51 | 46,65 | 45,26 | 46,45 | 2,79% | 71.280,00 |
| 25.06.2025 | 45,37 | 45,37 | 44,90 | 45,19 | -0,60% | 89.095,00 |
| 24.06.2025 | 45,84 | 46,23 | 44,99 | 45,47 | 0,36% | 56.632,00 |
| 23.06.2025 | 43,77 | 45,30 | 43,24 | 45,30 | 2,86% | 93.422,00 |
| 20.06.2025 | 43,15 | 44,27 | 43,04 | 44,04 | 3,40% | 115.825,00 |
| 18.06.2025 | 41,89 | 42,88 | 41,89 | 42,59 | 1,77% | 49.714,00 |
| 17.06.2025 | 41,39 | 42,42 | 41,39 | 41,85 | 0,36% | 52.874,00 |
| 16.06.2025 | 41,85 | 41,90 | 41,19 | 41,70 | 1,56% | 38.556,00 |
| 13.06.2025 | 41,31 | 42,06 | 40,65 | 41,06 | -3,24% | 63.161,00 |
| 12.06.2025 | 42,35 | 42,62 | 41,62 | 42,44 | 0,09% | 85.656,00 |
| 11.06.2025 | 43,25 | 43,77 | 42,27 | 42,40 | -0,85% | 109.299,00 |
| 10.06.2025 | 43,07 | 43,71 | 42,45 | 42,76 | -0,17% | 62.965,00 |
| 09.06.2025 | 42,71 | 43,41 | 42,71 | 42,83 | 0,03% | 51.188,00 |
| 06.06.2025 | 43,61 | 43,61 | 42,70 | 42,82 | -0,58% | 64.213,00 |
| 05.06.2025 | 43,33 | 43,63 | 42,82 | 43,07 | -0,78% | 64.052,00 |
| 04.06.2025 | 43,21 | 43,74 | 42,88 | 43,41 | 0,28% | 55.196,00 |
| 03.06.2025 | 43,36 | 43,68 | 42,45 | 43,29 | 0,52% | 70.405,00 |
| 02.06.2025 | 44,12 | 44,26 | 43,07 | 43,07 | -3,79% | 61.940,00 |
| 30.05.2025 | 46,04 | 46,17 | 44,69 | 44,76 | -3,33% | 79.611,00 |
| 29.05.2025 | 47,00 | 47,27 | 45,67 | 46,30 | -2,87% | 84.845,00 |
| 28.05.2025 | 47,78 | 48,11 | 47,33 | 47,67 | 0,36% | 67.441,00 |
| 27.05.2025 | 46,72 | 47,70 | 46,67 | 47,50 | 3,76% | 128.982,00 |
| 23.05.2025 | 45,41 | 45,90 | 44,75 | 45,78 | -0,26% | 51.868,00 |
| 22.05.2025 | 45,07 | 45,90 | 44,70 | 45,90 | 1,28% | 47.371,00 |
| 21.05.2025 | 47,65 | 47,65 | 45,31 | 45,32 | -6,49% | 73.428,00 |
| 20.05.2025 | 48,99 | 49,01 | 48,17 | 48,47 | -1,91% | 78.207,00 |
| 19.05.2025 | 48,46 | 49,50 | 48,46 | 49,41 | 0,39% | 51.099,00 |
| 16.05.2025 | 48,39 | 49,34 | 48,24 | 49,22 | 1,55% | 58.919,00 |
| 15.05.2025 | 48,52 | 48,98 | 48,06 | 48,47 | -0,21% | 57.453,00 |
| 14.05.2025 | 49,50 | 49,50 | 48,55 | 48,57 | -1,28% | 56.101,00 |
| 13.05.2025 | 50,41 | 50,49 | 49,09 | 49,20 | -0,08% | 63.155,00 |
| 12.05.2025 | 50,85 | 52,77 | 47,81 | 49,24 | 4,65% | 152.317,00 |
| 09.05.2025 | 46,41 | 47,47 | 46,15 | 47,05 | 2,59% | 90.859,00 |
| 08.05.2025 | 45,40 | 46,15 | 44,85 | 45,86 | 0,64% | 60.858,00 |
| 07.05.2025 | 44,65 | 46,08 | 44,65 | 45,57 | 2,90% | 68.756,00 |
| 06.05.2025 | 45,24 | 45,93 | 44,15 | 44,29 | -3,75% | 76.912,00 |
| 05.05.2025 | 45,18 | 46,41 | 45,18 | 46,01 | 0,20% | 32.157,00 |
| 02.05.2025 | 44,91 | 46,51 | 44,91 | 45,92 | 2,36% | 82.533,00 |
| 01.05.2025 | 43,81 | 45,63 | 43,81 | 44,86 | 2,77% | 92.756,00 |
| 30.04.2025 | 41,76 | 43,75 | 41,22 | 43,65 | -0,48% | 73.290,00 |
| 29.04.2025 | 43,58 | 43,96 | 42,82 | 43,86 | 0,30% | 76.508,00 |
| 28.04.2025 | 43,86 | 44,37 | 43,14 | 43,73 | -0,57% | 38.673,00 |
| 25.04.2025 | 43,64 | 44,04 | 43,36 | 43,98 | 0,78% | 56.920,00 |
| 24.04.2025 | 44,42 | 44,42 | 43,49 | 43,64 | -1,36% | 50.272,00 |
| 23.04.2025 | 45,97 | 46,99 | 43,88 | 44,24 | -1,87% | 140.113,00 |
| 22.04.2025 | 43,90 | 45,21 | 43,46 | 45,09 | 4,61% | 104.914,00 |
| 21.04.2025 | 43,92 | 43,92 | 42,78 | 43,10 | -2,71% | 54.732,00 |
| 17.04.2025 | 42,93 | 44,45 | 42,81 | 44,30 | 2,95% | 39.097,00 |
| 16.04.2025 | 42,94 | 43,72 | 41,96 | 43,03 | 0,67% | 71.340,00 |
| 15.04.2025 | 42,70 | 43,35 | 42,27 | 42,74 | 0,07% | 57.050,00 |
| 14.04.2025 | 42,24 | 42,84 | 41,28 | 42,72 | 2,04% | 63.083,00 |
| 11.04.2025 | 41,20 | 42,69 | 40,21 | 41,86 | 0,87% | 94.999,00 |
| 10.04.2025 | 43,30 | 43,30 | 40,62 | 41,50 | -6,62% | 101.299,00 |
| 09.04.2025 | 37,68 | 45,21 | 37,68 | 44,44 | 15,29% | 178.661,00 |
| 08.04.2025 | 41,65 | 41,74 | 38,34 | 38,55 | -4,38% | 77.865,00 |