45,860$
0,64%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 40,28 | 42,74 | 38,69 | 40,31 | -3,36% | 81.408,00 |
| 04.04.2025 | 41,98 | 42,49 | 40,85 | 41,71 | -2,66% | 190.318,00 |
| 03.04.2025 | 46,09 | 46,09 | 42,63 | 42,85 | -10,78% | 136.950,00 |
| 02.04.2025 | 45,65 | 48,05 | 45,60 | 48,03 | 5,53% | 98.470,00 |
| 01.04.2025 | 45,02 | 45,84 | 44,51 | 45,52 | 0,28% | 96.644,00 |
| 31.03.2025 | 46,24 | 46,24 | 44,18 | 45,39 | -1,94% | 68.665,00 |
| 28.03.2025 | 46,95 | 47,00 | 45,90 | 46,29 | -2,42% | 75.520,00 |
| 27.03.2025 | 47,69 | 48,60 | 47,19 | 47,44 | -1,02% | 59.090,00 |
| 26.03.2025 | 48,49 | 49,01 | 47,80 | 47,93 | -1,03% | 78.717,00 |
| 25.03.2025 | 50,17 | 50,87 | 47,80 | 48,43 | -4,96% | 89.087,00 |
| 24.03.2025 | 50,14 | 51,02 | 50,08 | 50,96 | 3,45% | 53.329,00 |
| 21.03.2025 | 48,07 | 49,28 | 47,85 | 49,26 | 1,00% | 58.836,00 |
| 20.03.2025 | 48,95 | 49,50 | 48,46 | 48,77 | -0,43% | 76.854,00 |
| 19.03.2025 | 47,43 | 48,99 | 47,41 | 48,98 | 3,73% | 84.131,00 |
| 18.03.2025 | 48,38 | 48,51 | 46,89 | 47,22 | -3,55% | 75.868,00 |
| 17.03.2025 | 48,24 | 49,48 | 48,08 | 48,96 | 2,71% | 62.206,00 |
| 14.03.2025 | 45,56 | 47,73 | 45,52 | 47,67 | 4,46% | 88.085,00 |
| 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 |