35,170$
3,02%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 34,02 | 35,26 | 34,02 | 35,16 | 2,99% | 88.801,00 |
| 04.03.2026 | 34,37 | 34,48 | 33,15 | 34,14 | -0,29% | 113.263,00 |
| 03.03.2026 | 33,55 | 34,81 | 32,58 | 34,24 | 0,88% | 382.574,00 |
| 02.03.2026 | 33,26 | 34,47 | 32,69 | 33,94 | -2,53% | 101.836,00 |
| 27.02.2026 | 34,72 | 35,29 | 33,25 | 34,82 | -3,40% | 397.218,00 |
| 26.02.2026 | 32,51 | 36,14 | 32,50 | 36,05 | 6,67% | 212.474,00 |
| 25.02.2026 | 34,37 | 34,48 | 33,01 | 33,79 | -2,31% | 184.280,00 |
| 24.02.2026 | 33,97 | 34,84 | 33,97 | 34,59 | 1,89% | 125.564,00 |
| 23.02.2026 | 35,10 | 35,15 | 33,60 | 33,95 | -4,27% | 101.359,00 |
| 20.02.2026 | 35,41 | 36,04 | 34,94 | 35,47 | -0,27% | 113.097,00 |
| 19.02.2026 | 35,43 | 36,02 | 35,06 | 35,56 | 0,13% | 192.383,00 |
| 18.02.2026 | 34,55 | 36,26 | 34,55 | 35,51 | 2,09% | 126.152,00 |
| 17.02.2026 | 34,42 | 35,22 | 34,04 | 34,79 | 2,43% | 117.189,00 |
| 13.02.2026 | 33,87 | 34,35 | 33,10 | 33,96 | 1,40% | 170.726,00 |
| 12.02.2026 | 36,17 | 36,17 | 33,46 | 33,49 | -6,45% | 200.947,00 |
| 11.02.2026 | 36,93 | 36,93 | 35,46 | 35,80 | -3,09% | 115.343,00 |
| 10.02.2026 | 37,80 | 37,98 | 36,90 | 36,94 | -2,29% | 334.377,00 |
| 09.02.2026 | 36,94 | 37,81 | 35,99 | 37,81 | 2,15% | 204.117,00 |
| 06.02.2026 | 35,82 | 37,44 | 35,82 | 37,01 | 2,59% | 105.572,00 |
| 05.02.2026 | 37,71 | 37,72 | 35,67 | 36,08 | -3,00% | 486.522,00 |
| 04.02.2026 | 35,26 | 37,73 | 35,26 | 37,19 | 6,50% | 202.021,00 |
| 03.02.2026 | 35,45 | 36,53 | 34,40 | 34,92 | -2,46% | 283.999,00 |
| 02.02.2026 | 37,47 | 37,93 | 35,57 | 35,80 | -5,12% | 79.804,00 |
| 30.01.2026 | 38,45 | 38,45 | 36,90 | 37,73 | -1,41% | 107.205,00 |
| 29.01.2026 | 37,52 | 38,53 | 37,39 | 38,27 | 2,38% | 87.913,00 |
| 28.01.2026 | 37,66 | 38,07 | 37,28 | 37,38 | 0,73% | 125.711,00 |
| 27.01.2026 | 37,30 | 37,95 | 36,82 | 37,11 | -2,90% | 118.517,00 |
| 26.01.2026 | 38,80 | 38,80 | 37,33 | 38,22 | 1,92% | 44.989,00 |
| 23.01.2026 | 39,11 | 39,21 | 37,48 | 37,50 | -3,91% | 91.933,00 |
| 22.01.2026 | 38,89 | 39,35 | 38,79 | 39,03 | 1,84% | 69.267,00 |
| 21.01.2026 | 37,59 | 38,50 | 37,01 | 38,32 | 3,34% | 107.159,00 |
| 20.01.2026 | 37,33 | 37,78 | 36,68 | 37,08 | -2,18% | 124.292,00 |
| 16.01.2026 | 38,00 | 38,03 | 37,35 | 37,91 | -0,58% | 85.647,00 |
| 15.01.2026 | 38,59 | 39,30 | 37,98 | 38,13 | -1,36% | 114.300,00 |
| 14.01.2026 | 37,46 | 38,66 | 37,10 | 38,65 | 3,23% | 117.476,00 |
| 13.01.2026 | 37,47 | 38,71 | 37,36 | 37,44 | -0,03% | 77.863,00 |
| 12.01.2026 | 37,12 | 37,87 | 36,60 | 37,45 | 0,13% | 58.510,00 |
| 09.01.2026 | 37,02 | 37,86 | 36,62 | 37,40 | 1,41% | 116.266,00 |
| 08.01.2026 | 36,14 | 37,76 | 36,14 | 36,88 | 2,30% | 156.316,00 |
| 07.01.2026 | 37,03 | 37,03 | 35,56 | 36,05 | -2,04% | 142.202,00 |
| 06.01.2026 | 35,03 | 37,28 | 35,03 | 36,80 | 4,72% | 145.609,00 |
| 05.01.2026 | 36,52 | 36,79 | 35,14 | 35,14 | -2,85% | 74.952,00 |
| 02.01.2026 | 35,99 | 36,60 | 35,51 | 36,17 | -0,36% | 86.387,00 |
| 31.12.2025 | 36,57 | 36,57 | 35,64 | 36,30 | -0,22% | 78.537,00 |
| 30.12.2025 | 36,32 | 36,43 | 35,96 | 36,38 | 0,12% | 73.980,00 |
| 29.12.2025 | 35,85 | 36,59 | 35,70 | 36,34 | 0,79% | 53.452,00 |
| 26.12.2025 | 35,42 | 36,09 | 35,08 | 36,05 | 1,29% | 52.156,00 |
| 24.12.2025 | 34,98 | 35,75 | 34,90 | 35,59 | 1,51% | 35.180,00 |
| 23.12.2025 | 34,82 | 35,13 | 34,63 | 35,06 | 0,70% | 59.845,00 |
| 22.12.2025 | 34,68 | 35,48 | 34,49 | 34,82 | 0,45% | 48.683,00 |
| 19.12.2025 | 34,65 | 34,77 | 34,24 | 34,66 | -0,66% | 78.815,00 |
| 18.12.2025 | 35,60 | 35,60 | 34,49 | 34,89 | -1,22% | 89.421,00 |
| 17.12.2025 | 34,90 | 36,00 | 34,90 | 35,32 | 0,87% | 76.766,00 |
| 16.12.2025 | 35,17 | 35,59 | 34,82 | 35,02 | -0,40% | 90.075,00 |
| 15.12.2025 | 36,73 | 36,82 | 34,95 | 35,16 | -4,05% | 156.579,00 |
| 12.12.2025 | 37,52 | 37,52 | 36,44 | 36,64 | -1,56% | 80.802,00 |
| 11.12.2025 | 36,67 | 37,59 | 36,47 | 37,22 | 2,76% | 152.400,00 |
| 10.12.2025 | 35,44 | 36,55 | 35,17 | 36,22 | 2,23% | 68.377,00 |
| 09.12.2025 | 35,68 | 36,04 | 35,35 | 35,43 | -0,08% | 90.516,00 |
| 08.12.2025 | 35,53 | 35,85 | 34,86 | 35,46 | -0,20% | 94.098,00 |
| 05.12.2025 | 36,51 | 36,52 | 35,49 | 35,53 | -1,50% | 51.275,00 |
| 04.12.2025 | 36,29 | 36,62 | 35,79 | 36,07 | -0,91% | 80.306,00 |
| 03.12.2025 | 35,48 | 36,76 | 35,25 | 36,40 | 2,74% | 108.820,00 |
| 02.12.2025 | 35,86 | 35,91 | 34,95 | 35,43 | -1,50% | 83.618,00 |
| 01.12.2025 | 35,86 | 36,20 | 35,63 | 35,97 | -0,35% | 26.224,00 |
| 28.11.2025 | 35,22 | 36,55 | 35,22 | 36,10 | 2,34% | 90.531,00 |
| 26.11.2025 | 35,19 | 35,46 | 34,98 | 35,27 | 0,28% | 120.243,00 |
| 25.11.2025 | 33,36 | 35,35 | 33,36 | 35,17 | 4,27% | 172.949,00 |
| 24.11.2025 | 33,49 | 34,15 | 33,05 | 33,73 | 1,11% | 95.819,00 |
| 21.11.2025 | 31,08 | 33,56 | 30,87 | 33,36 | 9,99% | 247.927,00 |
| 20.11.2025 | 31,34 | 31,36 | 29,63 | 30,33 | -1,94% | 148.413,00 |
| 19.11.2025 | 32,87 | 32,87 | 30,92 | 30,93 | -5,59% | 176.115,00 |
| 18.11.2025 | 31,08 | 33,05 | 30,79 | 32,76 | 4,87% | 169.473,00 |
| 17.11.2025 | 32,04 | 32,05 | 31,04 | 31,24 | -2,25% | 120.846,00 |
| 14.11.2025 | 32,57 | 32,65 | 31,88 | 31,96 | -3,46% | 138.564,00 |
| 13.11.2025 | 33,90 | 34,38 | 32,98 | 33,11 | -1,59% | 93.577,00 |
| 12.11.2025 | 34,63 | 35,07 | 33,57 | 33,64 | -1,98% | 140.281,00 |
| 11.11.2025 | 35,01 | 35,01 | 34,06 | 34,32 | -1,41% | 137.118,00 |
| 10.11.2025 | 36,98 | 36,98 | 34,39 | 34,81 | -5,37% | 148.642,00 |
| 07.11.2025 | 35,25 | 37,74 | 35,01 | 36,79 | 4,43% | 253.859,00 |
| 06.11.2025 | 46,20 | 46,20 | 34,74 | 35,23 | -23,83% | 462.332,00 |
| 05.11.2025 | 45,79 | 47,50 | 44,08 | 46,25 | 0,58% | 251.462,00 |
| 04.11.2025 | 47,23 | 47,34 | 45,98 | 45,98 | -3,92% | 93.795,00 |
| 03.11.2025 | 48,14 | 48,14 | 47,57 | 47,86 | -1,28% | 45.644,00 |
| 31.10.2025 | 46,96 | 48,52 | 46,80 | 48,48 | 2,19% | 56.315,00 |
| 30.10.2025 | 47,33 | 48,31 | 47,16 | 47,44 | -0,94% | 61.624,00 |
| 29.10.2025 | 50,23 | 50,23 | 47,67 | 47,89 | -6,54% | 154.176,00 |
| 28.10.2025 | 52,01 | 52,01 | 50,63 | 51,24 | -1,35% | 59.408,00 |
| 27.10.2025 | 49,98 | 52,03 | 49,98 | 51,94 | 4,44% | 56.212,00 |
| 24.10.2025 | 51,31 | 51,37 | 49,70 | 49,73 | -2,25% | 74.214,00 |
| 23.10.2025 | 51,60 | 51,71 | 50,80 | 50,88 | -1,02% | 82.317,00 |
| 22.10.2025 | 53,08 | 53,20 | 51,35 | 51,40 | -3,04% | 72.371,00 |
| 21.10.2025 | 52,18 | 53,19 | 51,81 | 53,01 | 1,45% | 59.054,00 |
| 17.10.2025 | 52,16 | 52,55 | 51,70 | 52,25 | 0,40% | 50.401,00 |
| 16.10.2025 | 52,17 | 52,56 | 51,58 | 52,04 | -0,09% | 58.939,00 |
| 15.10.2025 | 54,12 | 54,23 | 51,92 | 52,09 | -3,08% | 71.262,00 |
| 14.10.2025 | 51,89 | 54,15 | 51,89 | 53,74 | 2,77% | 85.552,00 |
| 13.10.2025 | 50,88 | 52,58 | 50,88 | 52,29 | 3,24% | 43.030,00 |
| 10.10.2025 | 53,05 | 53,10 | 50,47 | 50,65 | -3,96% | 82.132,00 |
| 09.10.2025 | 53,68 | 54,59 | 52,30 | 52,74 | -2,41% | 54.784,00 |