54,060$
0,86%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,46 | 54,70 | 53,46 | 54,06 | 0,86% | 64.651,00 |
| 19.12.2024 | 55,74 | 55,74 | 52,57 | 53,60 | -3,09% | 113.022,00 |
| 18.12.2024 | 57,68 | 58,14 | 54,81 | 55,31 | -4,09% | 114.613,00 |
| 17.12.2024 | 56,99 | 58,42 | 56,74 | 57,67 | 0,66% | 72.142,00 |
| 16.12.2024 | 55,84 | 57,40 | 55,84 | 57,29 | 2,54% | 55.007,00 |
| 13.12.2024 | 55,42 | 56,30 | 55,19 | 55,87 | 0,36% | 82.439,00 |
| 12.12.2024 | 56,64 | 56,84 | 55,59 | 55,67 | -1,73% | 34.941,00 |
| 11.12.2024 | 57,18 | 57,39 | 56,64 | 56,65 | -0,47% | 67.383,00 |
| 10.12.2024 | 57,45 | 57,56 | 56,71 | 56,92 | -0,40% | 82.842,00 |
| 09.12.2024 | 60,00 | 60,05 | 57,09 | 57,15 | -4,56% | 89.961,00 |
| 06.12.2024 | 60,25 | 60,29 | 59,35 | 59,88 | 0,27% | 67.933,00 |
| 05.12.2024 | 59,34 | 60,00 | 59,32 | 59,72 | 0,61% | 59.098,00 |
| 04.12.2024 | 58,53 | 59,58 | 57,79 | 59,36 | 0,30% | 58.207,00 |
| 03.12.2024 | 60,00 | 60,21 | 58,51 | 59,18 | -1,81% | 59.655,00 |
| 02.12.2024 | 59,14 | 60,79 | 59,14 | 60,27 | 2,66% | 102.480,00 |
| 29.11.2024 | 58,71 | 59,38 | 58,03 | 58,71 | 1,10% | 46.656,00 |
| 27.11.2024 | 57,88 | 58,44 | 57,41 | 58,07 | 1,49% | 68.583,00 |
| 26.11.2024 | 59,14 | 59,14 | 56,89 | 57,22 | 1,10% | 59.181,00 |
| 25.11.2024 | 57,02 | 58,27 | 56,60 | 56,60 | -0,33% | 58.433,00 |
| 22.11.2024 | 56,46 | 56,99 | 56,40 | 56,79 | -0,11% | 95.171,00 |
| 21.11.2024 | 57,18 | 57,91 | 56,82 | 56,85 | -0,76% | 101.909,00 |
| 20.11.2024 | 55,85 | 57,35 | 55,59 | 57,29 | 2,33% | 165.954,00 |
| 19.11.2024 | 56,82 | 56,82 | 54,67 | 55,98 | -0,85% | 66.527,00 |
| 18.11.2024 | 57,36 | 57,63 | 56,34 | 56,46 | -1,02% | 69.498,00 |
| 15.11.2024 | 58,37 | 58,43 | 56,95 | 57,04 | -2,91% | 85.314,00 |
| 14.11.2024 | 58,73 | 59,93 | 58,32 | 58,75 | 0,15% | 120.965,00 |
| 13.11.2024 | 56,94 | 58,68 | 56,94 | 58,66 | 3,13% | 95.150,00 |
| 12.11.2024 | 56,38 | 57,32 | 56,38 | 56,88 | 0,16% | 172.800,00 |
| 11.11.2024 | 57,70 | 57,70 | 56,50 | 56,79 | 0,09% | 70.223,00 |
| 08.11.2024 | 54,91 | 56,96 | 54,91 | 56,74 | 3,16% | 121.008,00 |
| 07.11.2024 | 56,00 | 58,81 | 54,48 | 55,00 | -3,20% | 227.100,00 |
| 06.11.2024 | 54,67 | 58,15 | 54,67 | 56,82 | 7,11% | 228.938,00 |
| 05.11.2024 | 53,24 | 53,88 | 52,52 | 53,05 | 0,06% | 118.453,00 |
| 04.11.2024 | 52,07 | 53,58 | 52,07 | 53,02 | 0,89% | 68.435,00 |
| 01.11.2024 | 52,90 | 53,54 | 52,55 | 52,55 | -0,18% | 102.778,00 |
| 31.10.2024 | 53,97 | 54,20 | 52,59 | 52,65 | -1,57% | 118.068,00 |
| 30.10.2024 | 55,15 | 55,92 | 53,49 | 53,49 | -2,59% | 129.627,00 |
| 29.10.2024 | 54,77 | 55,65 | 54,72 | 54,91 | 0,46% | 82.214,00 |
| 28.10.2024 | 54,00 | 54,82 | 53,80 | 54,66 | 2,68% | 59.335,00 |
| 25.10.2024 | 52,48 | 54,17 | 52,45 | 53,24 | 2,04% | 146.485,00 |
| 24.10.2024 | 52,33 | 52,33 | 51,57 | 52,17 | -0,23% | 106.367,00 |
| 23.10.2024 | 52,30 | 53,17 | 52,29 | 52,29 | -1,06% | 101.459,00 |
| 22.10.2024 | 53,20 | 53,20 | 52,11 | 52,85 | 0,15% | 77.005,00 |
| 21.10.2024 | 52,57 | 53,25 | 52,21 | 52,77 | 0,12% | 58.301,00 |
| 18.10.2024 | 54,11 | 54,11 | 52,50 | 52,71 | -2,51% | 66.806,00 |
| 17.10.2024 | 52,55 | 54,13 | 52,46 | 54,06 | 2,95% | 101.833,00 |
| 16.10.2024 | 51,70 | 52,51 | 50,96 | 52,51 | 3,18% | 143.113,00 |
| 15.10.2024 | 50,15 | 51,79 | 50,14 | 50,89 | 2,35% | 127.959,00 |
| 14.10.2024 | 50,85 | 51,00 | 49,59 | 49,72 | -2,51% | 115.714,00 |
| 11.10.2024 | 49,64 | 51,07 | 49,64 | 51,00 | 2,06% | 243.725,00 |
| 10.10.2024 | 49,25 | 50,74 | 49,23 | 49,97 | 1,46% | 203.577,00 |
| 09.10.2024 | 48,36 | 50,86 | 47,94 | 49,25 | 0,93% | 253.050,00 |
| 08.10.2024 | 49,03 | 50,12 | 48,59 | 48,79 | -0,91% | 189.769,00 |
| 07.10.2024 | 51,33 | 51,42 | 48,42 | 49,24 | -4,80% | 93.964,00 |
| 04.10.2024 | 50,72 | 51,85 | 50,51 | 51,72 | 4,40% | 118.055,00 |
| 03.10.2024 | 49,02 | 49,69 | 48,52 | 49,54 | 0,47% | 146.960,00 |
| 02.10.2024 | 49,00 | 49,65 | 49,00 | 49,31 | -0,06% | 133.249,00 |
| 01.10.2024 | 50,68 | 50,69 | 49,31 | 49,34 | -2,49% | 181.706,00 |
| 30.09.2024 | 51,04 | 51,06 | 50,40 | 50,60 | -1,29% | 99.257,00 |
| 27.09.2024 | 51,41 | 51,96 | 50,93 | 51,26 | -0,25% | 113.721,00 |
| 26.09.2024 | 51,03 | 52,07 | 51,03 | 51,39 | 0,73% | 118.082,00 |
| 25.09.2024 | 50,80 | 51,37 | 50,46 | 51,02 | 0,28% | 111.826,00 |
| 24.09.2024 | 51,81 | 52,06 | 50,79 | 50,88 | -0,32% | 91.177,00 |
| 23.09.2024 | 52,55 | 52,55 | 50,69 | 51,04 | -2,12% | 63.219,00 |
| 20.09.2024 | 52,94 | 53,02 | 51,94 | 52,15 | -2,19% | 134.985,00 |
| 19.09.2024 | 52,81 | 53,80 | 52,33 | 53,32 | 3,27% | 126.474,00 |
| 18.09.2024 | 51,60 | 52,48 | 51,15 | 51,63 | 0,64% | 157.300,00 |
| 17.09.2024 | 51,40 | 51,78 | 50,43 | 51,30 | 0,79% | 170.952,00 |
| 16.09.2024 | 50,41 | 51,69 | 50,37 | 50,90 | -0,58% | 55.098,00 |
| 13.09.2024 | 50,12 | 51,68 | 50,12 | 51,20 | 2,19% | 85.342,00 |
| 12.09.2024 | 50,36 | 50,36 | 49,45 | 50,10 | 0,44% | 117.171,00 |
| 11.09.2024 | 50,01 | 50,39 | 49,40 | 49,88 | -0,36% | 151.957,00 |
| 10.09.2024 | 49,98 | 50,49 | 49,39 | 50,06 | -0,77% | 116.896,00 |
| 09.09.2024 | 51,73 | 51,73 | 50,03 | 50,45 | -3,09% | 138.324,00 |
| 06.09.2024 | 53,21 | 53,82 | 51,82 | 52,06 | -2,55% | 143.301,00 |
| 05.09.2024 | 53,20 | 54,08 | 52,62 | 53,42 | 1,46% | 231.929,00 |
| 04.09.2024 | 50,98 | 52,73 | 50,98 | 52,65 | 4,20% | 237.291,00 |
| 03.09.2024 | 49,04 | 50,56 | 49,04 | 50,53 | 2,68% | 161.798,00 |
| 30.08.2024 | 49,15 | 49,28 | 48,40 | 49,21 | -0,08% | 148.611,00 |
| 29.08.2024 | 48,98 | 49,79 | 48,95 | 49,25 | 1,34% | 127.476,00 |
| 28.08.2024 | 49,24 | 49,36 | 48,55 | 48,60 | -1,38% | 113.053,00 |
| 27.08.2024 | 49,37 | 49,71 | 48,91 | 49,28 | -0,69% | 112.202,00 |
| 26.08.2024 | 49,29 | 50,04 | 49,25 | 49,62 | 1,91% | 50.762,00 |
| 23.08.2024 | 48,80 | 49,27 | 48,31 | 48,69 | 0,33% | 138.261,00 |
| 22.08.2024 | 48,83 | 49,08 | 48,34 | 48,53 | -0,27% | 132.001,00 |
| 21.08.2024 | 48,76 | 49,07 | 48,20 | 48,66 | 0,14% | 155.432,00 |
| 20.08.2024 | 49,97 | 49,97 | 48,50 | 48,59 | -1,96% | 109.290,00 |
| 19.08.2024 | 48,95 | 49,81 | 48,95 | 49,56 | 2,31% | 77.705,00 |
| 16.08.2024 | 49,13 | 49,38 | 48,39 | 48,44 | -0,98% | 115.330,00 |
| 15.08.2024 | 47,74 | 49,09 | 47,11 | 48,92 | 4,80% | 148.891,00 |
| 14.08.2024 | 47,31 | 47,51 | 46,21 | 46,68 | -0,83% | 177.143,00 |
| 13.08.2024 | 47,24 | 48,15 | 47,02 | 47,07 | -0,41% | 161.446,00 |
| 12.08.2024 | 47,32 | 47,59 | 46,53 | 47,27 | -0,16% | 157.298,00 |
| 09.08.2024 | 46,78 | 47,61 | 46,43 | 47,34 | 0,64% | 216.588,00 |
| 08.08.2024 | 46,07 | 48,40 | 46,07 | 47,04 | 1,55% | 266.498,00 |
| 07.08.2024 | 48,13 | 51,68 | 46,30 | 46,32 | -0,86% | 389.478,00 |
| 06.08.2024 | 46,96 | 47,64 | 46,59 | 46,72 | -0,47% | 277.649,00 |
| 05.08.2024 | 44,57 | 48,07 | 44,57 | 46,94 | -0,32% | 181.694,00 |
| 02.08.2024 | 48,06 | 48,33 | 47,07 | 47,09 | -5,50% | 207.115,00 |
| 01.08.2024 | 52,78 | 52,78 | 49,82 | 49,83 | -5,37% | 244.890,00 |