52,060$
-2,55%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 53,33 | 54,22 | 52,56 | 52,66 | -0,64% | 197.874,00 |
| 30.07.2024 | 52,92 | 53,27 | 52,28 | 53,00 | 0,53% | 235.691,00 |
| 29.07.2024 | 52,80 | 53,62 | 51,63 | 52,72 | -5,01% | 208.792,00 |
| 26.07.2024 | 55,65 | 55,91 | 54,62 | 55,50 | 0,98% | 141.775,00 |
| 25.07.2024 | 53,30 | 55,50 | 53,30 | 54,96 | 3,13% | 163.516,00 |
| 24.07.2024 | 54,89 | 54,89 | 53,28 | 53,29 | -4,26% | 216.818,00 |
| 23.07.2024 | 57,39 | 57,39 | 55,07 | 55,66 | -4,03% | 286.626,00 |
| 22.07.2024 | 58,41 | 58,41 | 57,30 | 58,00 | -0,60% | 126.501,00 |
| 19.07.2024 | 58,63 | 59,00 | 58,32 | 58,35 | -1,07% | 120.157,00 |
| 18.07.2024 | 58,84 | 60,18 | 58,71 | 58,98 | 0,44% | 254.968,00 |
| 17.07.2024 | 58,97 | 60,31 | 58,53 | 58,72 | -0,49% | 178.690,00 |
| 16.07.2024 | 59,20 | 59,54 | 58,76 | 59,01 | 0,36% | 200.543,00 |
| 15.07.2024 | 56,59 | 59,02 | 56,55 | 58,80 | 3,63% | 147.587,00 |
| 12.07.2024 | 56,91 | 57,64 | 56,58 | 56,74 | 0,21% | 183.580,00 |
| 11.07.2024 | 55,80 | 56,87 | 54,79 | 56,62 | 2,02% | 212.568,00 |
| 10.07.2024 | 55,80 | 55,89 | 54,95 | 55,50 | -0,77% | 111.898,00 |
| 09.07.2024 | 55,61 | 56,25 | 55,60 | 55,93 | 1,08% | 143.147,00 |
| 08.07.2024 | 54,14 | 55,41 | 53,74 | 55,33 | 2,98% | 106.403,00 |
| 05.07.2024 | 52,79 | 53,91 | 52,79 | 53,73 | 1,34% | 130.143,00 |
| 03.07.2024 | 53,08 | 53,27 | 52,34 | 53,02 | -0,49% | 99.148,00 |
| 02.07.2024 | 54,91 | 54,91 | 51,91 | 53,28 | -2,99% | 173.234,00 |
| 01.07.2024 | 54,76 | 55,29 | 53,60 | 54,92 | 1,12% | 122.730,00 |
| 28.06.2024 | 52,99 | 54,57 | 52,89 | 54,31 | 3,15% | 191.953,00 |
| 27.06.2024 | 51,26 | 52,77 | 51,22 | 52,65 | 2,61% | 118.675,00 |
| 26.06.2024 | 50,95 | 51,71 | 50,65 | 51,31 | 0,33% | 166.970,00 |
| 25.06.2024 | 51,23 | 52,03 | 51,06 | 51,14 | -0,68% | 105.794,00 |
| 24.06.2024 | 51,54 | 52,11 | 51,49 | 51,49 | 0,88% | 83.806,00 |
| 21.06.2024 | 50,26 | 51,19 | 50,18 | 51,04 | 0,57% | 152.943,00 |
| 20.06.2024 | 50,73 | 50,80 | 50,01 | 50,75 | -0,16% | 128.093,00 |
| 18.06.2024 | 52,00 | 52,46 | 50,75 | 50,83 | -0,82% | 174.363,00 |
| 17.06.2024 | 49,09 | 51,43 | 49,05 | 51,25 | 4,08% | 90.719,00 |
| 14.06.2024 | 50,66 | 50,67 | 49,22 | 49,24 | -4,35% | 152.624,00 |
| 13.06.2024 | 52,63 | 52,63 | 50,97 | 51,48 | -1,36% | 99.738,00 |
| 12.06.2024 | 51,88 | 52,63 | 51,74 | 52,19 | 3,22% | 155.817,00 |
| 11.06.2024 | 49,61 | 50,60 | 49,49 | 50,56 | 1,02% | 80.480,00 |
| 10.06.2024 | 49,57 | 50,43 | 49,47 | 50,05 | -1,03% | 148.590,00 |
| 07.06.2024 | 50,45 | 51,02 | 50,12 | 50,57 | -2,60% | 152.233,00 |
| 06.06.2024 | 51,48 | 52,19 | 51,20 | 51,92 | -1,05% | 106.617,00 |
| 05.06.2024 | 53,80 | 53,80 | 52,21 | 52,47 | -2,07% | 82.422,00 |
| 04.06.2024 | 53,22 | 53,81 | 52,89 | 53,58 | 0,34% | 166.177,00 |
| 03.06.2024 | 52,47 | 53,84 | 52,47 | 53,40 | 2,16% | 112.837,00 |
| 31.05.2024 | 51,75 | 52,38 | 51,09 | 52,27 | 2,43% | 150.661,00 |
| 30.05.2024 | 49,81 | 51,03 | 49,81 | 51,03 | 3,49% | 141.434,00 |
| 29.05.2024 | 49,57 | 49,87 | 49,04 | 49,31 | -1,52% | 149.012,00 |
| 28.05.2024 | 50,50 | 50,98 | 49,63 | 50,07 | -0,81% | 123.858,00 |
| 24.05.2024 | 50,24 | 50,69 | 49,79 | 50,48 | 0,84% | 62.983,00 |
| 23.05.2024 | 50,09 | 50,51 | 49,43 | 50,06 | -0,90% | 155.704,00 |
| 22.05.2024 | 52,92 | 53,01 | 50,44 | 50,52 | -4,27% | 190.844,00 |
| 21.05.2024 | 51,71 | 53,00 | 51,63 | 52,77 | 1,36% | 163.220,00 |
| 20.05.2024 | 52,18 | 52,19 | 51,46 | 52,06 | -0,15% | 88.855,00 |
| 17.05.2024 | 52,22 | 52,58 | 51,73 | 52,14 | -0,48% | 87.836,00 |
| 16.05.2024 | 53,44 | 53,71 | 52,21 | 52,39 | -1,50% | 108.296,00 |
| 15.05.2024 | 54,12 | 54,14 | 52,99 | 53,19 | -1,63% | 109.827,00 |
| 14.05.2024 | 54,45 | 55,05 | 54,00 | 54,07 | 0,45% | 148.495,00 |
| 13.05.2024 | 54,00 | 54,57 | 53,80 | 53,83 | 0,39% | 93.852,00 |
| 10.05.2024 | 54,35 | 54,77 | 53,55 | 53,62 | -0,06% | 154.965,00 |
| 09.05.2024 | 51,15 | 54,01 | 50,57 | 53,65 | 3,93% | 245.029,00 |
| 08.05.2024 | 53,26 | 54,39 | 50,01 | 51,62 | 5,08% | 245.649,00 |
| 07.05.2024 | 49,00 | 49,61 | 48,26 | 49,12 | -1,34% | 454.991,00 |
| 06.05.2024 | 50,99 | 51,15 | 49,74 | 49,79 | -1,37% | 104.523,00 |
| 03.05.2024 | 50,98 | 51,09 | 49,94 | 50,48 | 1,32% | 229.821,00 |
| 02.05.2024 | 49,76 | 50,35 | 49,12 | 49,82 | 1,78% | 111.489,00 |
| 01.05.2024 | 50,50 | 50,50 | 48,89 | 48,95 | -3,64% | 199.271,00 |
| 30.04.2024 | 50,95 | 51,45 | 50,47 | 50,80 | -1,45% | 121.539,00 |
| 29.04.2024 | 51,18 | 51,88 | 51,18 | 51,55 | 1,50% | 77.581,00 |
| 26.04.2024 | 51,06 | 52,03 | 50,78 | 50,79 | -0,68% | 151.227,00 |
| 25.04.2024 | 52,12 | 52,12 | 50,87 | 51,14 | -3,33% | 217.942,00 |
| 24.04.2024 | 52,56 | 52,93 | 51,90 | 52,90 | 0,02% | 118.763,00 |
| 23.04.2024 | 51,60 | 53,20 | 51,60 | 52,89 | 2,01% | 102.604,00 |
| 22.04.2024 | 51,32 | 52,32 | 51,09 | 51,85 | 0,23% | 73.104,00 |
| 19.04.2024 | 51,33 | 51,93 | 51,05 | 51,73 | 0,66% | 127.856,00 |
| 18.04.2024 | 50,95 | 52,04 | 50,95 | 51,39 | 0,48% | 144.093,00 |
| 17.04.2024 | 52,02 | 52,07 | 50,93 | 51,14 | -1,27% | 130.195,00 |
| 16.04.2024 | 52,33 | 52,40 | 51,45 | 51,80 | -1,45% | 172.012,00 |