45,635$
-2,59%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 46,88 | 47,11 | 45,13 | 45,64 | -2,59% | 135.090,00 |
| 12.03.2025 | 48,17 | 48,17 | 45,25 | 46,85 | -0,83% | 134.499,00 |
| 11.03.2025 | 48,70 | 48,70 | 46,07 | 47,24 | -3,61% | 134.378,00 |
| 10.03.2025 | 48,39 | 50,28 | 48,30 | 49,01 | -0,75% | 81.770,00 |
| 07.03.2025 | 48,71 | 49,58 | 48,06 | 49,38 | -0,50% | 108.049,00 |
| 06.03.2025 | 48,57 | 49,84 | 48,57 | 49,63 | -0,12% | 105.538,00 |
| 05.03.2025 | 48,20 | 50,08 | 47,66 | 49,69 | 2,67% | 133.750,00 |
| 04.03.2025 | 49,59 | 49,74 | 47,99 | 48,40 | -4,69% | 174.183,00 |
| 03.03.2025 | 50,88 | 51,45 | 50,15 | 50,78 | 0,56% | 71.446,00 |
| 28.02.2025 | 49,43 | 50,83 | 49,43 | 50,50 | 1,82% | 97.917,00 |
| 27.02.2025 | 52,58 | 52,63 | 49,44 | 49,59 | -6,19% | 197.067,00 |
| 26.02.2025 | 56,59 | 58,34 | 52,67 | 52,86 | -3,26% | 121.688,00 |
| 25.02.2025 | 55,48 | 55,67 | 53,96 | 54,64 | -1,90% | 132.812,00 |
| 24.02.2025 | 52,69 | 56,03 | 52,59 | 55,70 | 6,38% | 127.157,00 |
| 21.02.2025 | 54,77 | 54,94 | 52,11 | 52,36 | -3,41% | 124.033,00 |
| 20.02.2025 | 54,59 | 54,69 | 53,37 | 54,21 | -0,70% | 95.735,00 |
| 19.02.2025 | 53,61 | 55,29 | 53,33 | 54,59 | 1,62% | 97.571,00 |
| 18.02.2025 | 52,56 | 54,63 | 52,49 | 53,72 | 2,15% | 137.068,00 |
| 14.02.2025 | 52,98 | 53,13 | 52,31 | 52,59 | -0,08% | 47.434,00 |
| 13.02.2025 | 51,51 | 52,71 | 51,02 | 52,63 | 2,63% | 58.578,00 |
| 12.02.2025 | 51,13 | 52,04 | 51,05 | 51,28 | -0,87% | 56.315,00 |
| 11.02.2025 | 51,68 | 51,96 | 51,53 | 51,73 | -0,68% | 40.184,00 |
| 10.02.2025 | 52,84 | 52,95 | 52,06 | 52,09 | -1,53% | 47.566,00 |
| 07.02.2025 | 53,64 | 53,64 | 52,55 | 52,90 | -1,00% | 70.520,00 |
| 06.02.2025 | 52,55 | 53,59 | 52,55 | 53,43 | 1,75% | 50.769,00 |
| 05.02.2025 | 52,72 | 52,87 | 52,14 | 52,51 | -0,57% | 44.800,00 |
| 04.02.2025 | 52,84 | 53,61 | 52,76 | 52,81 | -0,51% | 53.569,00 |
| 03.02.2025 | 51,39 | 54,34 | 51,03 | 53,08 | 1,03% | 55.707,00 |
| 31.01.2025 | 53,13 | 53,13 | 51,80 | 52,54 | -0,40% | 93.073,00 |
| 30.01.2025 | 52,25 | 52,76 | 52,01 | 52,75 | 1,91% | 45.833,00 |
| 29.01.2025 | 52,03 | 52,46 | 51,61 | 51,76 | -0,42% | 61.015,00 |
| 28.01.2025 | 52,28 | 53,26 | 51,95 | 51,98 | -0,35% | 50.224,00 |
| 27.01.2025 | 51,45 | 53,31 | 51,45 | 52,17 | 0,55% | 50.769,00 |
| 24.01.2025 | 53,33 | 53,51 | 51,26 | 51,88 | -2,90% | 91.462,00 |
| 23.01.2025 | 52,03 | 53,59 | 51,15 | 53,43 | 2,71% | 114.903,00 |
| 22.01.2025 | 52,93 | 52,93 | 50,87 | 52,02 | -1,61% | 95.714,00 |
| 21.01.2025 | 52,62 | 53,00 | 51,70 | 52,87 | 1,23% | 220.248,00 |
| 17.01.2025 | 52,46 | 53,26 | 51,97 | 52,23 | 0,00% | 151.028,00 |
| 16.01.2025 | 53,77 | 53,77 | 52,14 | 52,23 | -2,43% | 98.165,00 |
| 15.01.2025 | 56,26 | 56,59 | 53,52 | 53,53 | -2,14% | 52.265,00 |
| 14.01.2025 | 54,93 | 55,66 | 54,56 | 54,70 | 0,53% | 58.980,00 |
| 13.01.2025 | 55,08 | 55,37 | 53,17 | 54,41 | -1,45% | 48.698,00 |
| 10.01.2025 | 55,96 | 56,64 | 54,64 | 55,21 | -3,51% | 95.332,00 |
| 08.01.2025 | 57,53 | 57,94 | 56,88 | 57,22 | -1,75% | 58.121,00 |
| 07.01.2025 | 58,68 | 59,14 | 57,91 | 58,24 | -0,27% | 57.706,00 |
| 06.01.2025 | 58,70 | 60,58 | 58,39 | 58,40 | 1,76% | 59.230,00 |
| 03.01.2025 | 57,55 | 57,55 | 55,54 | 57,39 | 0,08% | 86.876,00 |
| 02.01.2025 | 56,41 | 57,80 | 56,41 | 57,35 | 1,96% | 111.463,00 |
| 31.12.2024 | 55,81 | 57,15 | 55,81 | 56,24 | 0,64% | 66.854,00 |
| 30.12.2024 | 54,93 | 56,03 | 54,28 | 55,88 | 0,78% | 47.246,00 |
| 27.12.2024 | 55,44 | 55,75 | 54,74 | 55,45 | -0,39% | 33.073,00 |
| 26.12.2024 | 54,86 | 56,55 | 54,67 | 55,66 | 2,17% | 73.255,00 |
| 24.12.2024 | 54,05 | 54,54 | 53,78 | 54,48 | 0,67% | 16.694,00 |
| 23.12.2024 | 54,16 | 54,16 | 53,03 | 54,12 | 0,11% | 55.277,00 |
| 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 |