52,380$
-2,53%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,12 | 54,23 | 52,35 | 52,38 | -2,53% | 17.587,00 |
| 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 |
| 08.10.2025 | 54,19 | 54,19 | 53,12 | 54,04 | 1,45% | 74.747,00 |
| 07.10.2025 | 54,18 | 54,93 | 53,25 | 53,27 | -2,35% | 68.930,00 |
| 06.10.2025 | 55,09 | 55,66 | 54,54 | 54,55 | -1,31% | 52.628,00 |
| 03.10.2025 | 54,34 | 55,72 | 53,81 | 55,28 | 1,14% | 88.875,00 |
| 02.10.2025 | 53,41 | 54,66 | 53,05 | 54,65 | 2,95% | 88.286,00 |
| 01.10.2025 | 51,90 | 53,14 | 51,23 | 53,09 | 2,73% | 79.460,00 |
| 30.09.2025 | 52,59 | 52,64 | 51,46 | 51,68 | -1,94% | 40.462,00 |
| 29.09.2025 | 51,61 | 53,08 | 51,41 | 52,70 | 1,73% | 38.024,00 |
| 26.09.2025 | 50,53 | 52,16 | 50,53 | 51,81 | 2,86% | 79.580,00 |
| 25.09.2025 | 51,00 | 51,16 | 50,29 | 50,37 | -1,63% | 62.791,00 |
| 24.09.2025 | 52,10 | 52,60 | 50,55 | 51,20 | -1,44% | 72.810,00 |
| 23.09.2025 | 51,19 | 52,57 | 51,05 | 51,95 | 1,60% | 88.575,00 |
| 22.09.2025 | 50,99 | 51,42 | 50,53 | 51,13 | -0,33% | 72.607,00 |
| 19.09.2025 | 51,98 | 52,72 | 51,10 | 51,30 | -0,41% | 99.818,00 |
| 18.09.2025 | 50,94 | 51,78 | 50,92 | 51,51 | 1,88% | 94.425,00 |
| 17.09.2025 | 51,24 | 52,01 | 50,29 | 50,56 | -0,78% | 93.919,00 |
| 16.09.2025 | 51,65 | 51,65 | 50,47 | 50,96 | -1,01% | 124.982,00 |
| 15.09.2025 | 50,65 | 52,31 | 50,30 | 51,48 | 1,60% | 92.616,00 |
| 12.09.2025 | 50,28 | 50,90 | 50,04 | 50,67 | 0,62% | 127.324,00 |
| 11.09.2025 | 50,19 | 51,07 | 49,89 | 50,36 | -0,06% | 194.620,00 |
| 10.09.2025 | 51,59 | 52,17 | 49,74 | 50,39 | -2,98% | 107.956,00 |
| 09.09.2025 | 52,62 | 52,97 | 51,69 | 51,94 | -1,41% | 105.498,00 |
| 08.09.2025 | 54,80 | 54,80 | 52,51 | 52,68 | -3,33% | 77.223,00 |
| 05.09.2025 | 55,98 | 56,73 | 54,15 | 54,50 | 0,13% | 169.991,00 |
| 04.09.2025 | 54,19 | 54,57 | 53,68 | 54,43 | 0,74% | 121.558,00 |
| 03.09.2025 | 55,10 | 55,95 | 53,87 | 54,03 | 2,68% | 233.866,00 |
| 02.09.2025 | 51,92 | 52,67 | 51,69 | 52,62 | 0,30% | 43.394,00 |
| 29.08.2025 | 51,66 | 52,49 | 51,57 | 52,46 | 1,77% | 35.421,00 |
| 28.08.2025 | 52,34 | 52,34 | 51,39 | 51,55 | -1,02% | 52.976,00 |
| 27.08.2025 | 52,14 | 52,88 | 52,00 | 52,08 | -0,31% | 58.969,00 |
| 26.08.2025 | 52,87 | 52,98 | 52,17 | 52,24 | -0,91% | 54.156,00 |
| 25.08.2025 | 53,41 | 53,41 | 52,40 | 52,72 | -1,46% | 25.826,00 |
| 22.08.2025 | 51,75 | 53,80 | 51,74 | 53,50 | 4,31% | 113.689,00 |
| 21.08.2025 | 49,95 | 51,30 | 49,61 | 51,29 | 1,77% | 93.066,00 |
| 20.08.2025 | 51,22 | 51,49 | 50,31 | 50,40 | -1,47% | 68.028,00 |
| 19.08.2025 | 51,16 | 51,47 | 50,90 | 51,15 | 0,57% | 47.846,00 |
| 18.08.2025 | 51,88 | 51,90 | 50,07 | 50,86 | -1,79% | 46.150,00 |
| 15.08.2025 | 53,20 | 53,71 | 51,58 | 51,79 | -2,79% | 100.962,00 |
| 14.08.2025 | 52,08 | 53,41 | 51,76 | 53,27 | 0,95% | 113.999,00 |
| 13.08.2025 | 50,34 | 52,82 | 50,18 | 52,77 | 5,12% | 104.768,00 |
| 12.08.2025 | 49,27 | 50,81 | 49,27 | 50,20 | 3,30% | 124.195,00 |
| 11.08.2025 | 49,13 | 49,40 | 48,04 | 48,60 | -0,36% | 56.081,00 |
| 08.08.2025 | 49,49 | 50,37 | 48,73 | 48,77 | -1,65% | 114.567,00 |
| 07.08.2025 | 45,86 | 49,81 | 45,86 | 49,59 | 7,18% | 234.374,00 |
| 06.08.2025 | 46,23 | 46,40 | 44,10 | 46,27 | -2,59% | 293.628,00 |
| 05.08.2025 | 47,06 | 47,61 | 46,43 | 47,50 | 0,33% | 93.781,00 |
| 04.08.2025 | 47,16 | 47,43 | 46,77 | 47,35 | 1,53% | 81.110,00 |
| 01.08.2025 | 47,10 | 47,10 | 45,64 | 46,63 | -1,52% | 111.112,00 |
| 31.07.2025 | 48,34 | 48,58 | 46,76 | 47,35 | -2,96% | 107.516,00 |
| 30.07.2025 | 49,91 | 50,15 | 48,32 | 48,80 | -1,12% | 87.168,00 |
| 29.07.2025 | 51,02 | 51,02 | 48,92 | 49,35 | -2,61% | 68.141,00 |
| 28.07.2025 | 50,86 | 51,37 | 50,26 | 50,67 | -1,25% | 46.728,00 |
| 25.07.2025 | 51,34 | 51,45 | 50,65 | 51,32 | -0,18% | 59.545,00 |
| 24.07.2025 | 52,08 | 52,51 | 51,37 | 51,41 | -2,60% | 86.992,00 |
| 23.07.2025 | 51,53 | 54,11 | 51,45 | 52,78 | 3,55% | 91.087,00 |
| 22.07.2025 | 49,13 | 51,25 | 49,13 | 50,97 | 4,85% | 104.602,00 |
| 21.07.2025 | 48,67 | 49,08 | 48,47 | 48,61 | 1,29% | 36.811,00 |
| 18.07.2025 | 47,68 | 48,07 | 47,26 | 47,99 | 1,61% | 112.989,00 |
| 17.07.2025 | 47,73 | 47,76 | 46,63 | 47,23 | -0,59% | 84.673,00 |
| 16.07.2025 | 46,38 | 47,61 | 45,76 | 47,51 | 3,10% | 81.084,00 |
| 15.07.2025 | 46,93 | 46,99 | 45,77 | 46,08 | -2,64% | 82.472,00 |
| 14.07.2025 | 47,26 | 47,51 | 46,11 | 47,33 | -0,32% | 56.568,00 |
| 11.07.2025 | 48,73 | 48,90 | 47,13 | 47,48 | -3,81% | 81.015,00 |
| 10.07.2025 | 49,50 | 50,31 | 49,11 | 49,36 | 0,92% | 93.974,00 |
| 09.07.2025 | 48,94 | 49,20 | 48,66 | 48,91 | -0,33% | 78.150,00 |
| 08.07.2025 | 49,03 | 49,64 | 48,46 | 49,07 | 0,48% | 58.280,00 |
| 07.07.2025 | 48,67 | 49,15 | 48,38 | 48,84 | -0,40% | 59.089,00 |
| 03.07.2025 | 49,82 | 49,82 | 48,75 | 49,03 | -0,72% | 44.408,00 |
| 02.07.2025 | 48,23 | 49,54 | 47,80 | 49,39 | 1,85% | 77.792,00 |
| 01.07.2025 | 46,69 | 49,91 | 46,69 | 48,49 | 3,02% | 100.511,00 |
| 30.06.2025 | 47,35 | 47,73 | 46,50 | 47,07 | -0,59% | 45.713,00 |
| 27.06.2025 | 46,53 | 47,40 | 46,03 | 47,35 | 1,94% | 74.268,00 |
| 26.06.2025 | 45,51 | 46,65 | 45,26 | 46,45 | 2,79% | 71.280,00 |
| 25.06.2025 | 45,37 | 45,37 | 44,90 | 45,19 | -0,60% | 89.095,00 |
| 24.06.2025 | 45,84 | 46,23 | 44,99 | 45,47 | 0,36% | 56.632,00 |
| 23.06.2025 | 43,77 | 45,30 | 43,24 | 45,30 | 2,86% | 93.422,00 |
| 20.06.2025 | 43,15 | 44,27 | 43,04 | 44,04 | 3,40% | 115.825,00 |
| 18.06.2025 | 41,89 | 42,88 | 41,89 | 42,59 | 1,77% | 49.714,00 |
| 17.06.2025 | 41,39 | 42,42 | 41,39 | 41,85 | 0,36% | 52.874,00 |
| 16.06.2025 | 41,85 | 41,90 | 41,19 | 41,70 | 1,56% | 38.556,00 |
| 13.06.2025 | 41,31 | 42,06 | 40,65 | 41,06 | -3,24% | 63.161,00 |
| 12.06.2025 | 42,35 | 42,62 | 41,62 | 42,44 | 0,09% | 85.656,00 |
| 11.06.2025 | 43,25 | 43,77 | 42,27 | 42,40 | -0,85% | 109.299,00 |
| 10.06.2025 | 43,07 | 43,71 | 42,45 | 42,76 | -0,17% | 62.965,00 |
| 09.06.2025 | 42,71 | 43,41 | 42,71 | 42,83 | 0,03% | 51.188,00 |
| 06.06.2025 | 43,61 | 43,61 | 42,70 | 42,82 | -0,58% | 64.213,00 |
| 05.06.2025 | 43,33 | 43,63 | 42,82 | 43,07 | -0,78% | 64.052,00 |
| 04.06.2025 | 43,21 | 43,74 | 42,88 | 43,41 | 0,28% | 55.196,00 |
| 03.06.2025 | 43,36 | 43,68 | 42,45 | 43,29 | 0,52% | 70.405,00 |
| 02.06.2025 | 44,12 | 44,26 | 43,07 | 43,07 | -3,79% | 61.940,00 |
| 30.05.2025 | 46,04 | 46,17 | 44,69 | 44,76 | -3,33% | 79.611,00 |
| 29.05.2025 | 47,00 | 47,27 | 45,67 | 46,30 | -2,87% | 84.845,00 |
| 28.05.2025 | 47,78 | 48,11 | 47,33 | 47,67 | 0,36% | 67.441,00 |
| 27.05.2025 | 46,72 | 47,70 | 46,67 | 47,50 | 3,76% | 128.982,00 |
| 23.05.2025 | 45,41 | 45,90 | 44,75 | 45,78 | -0,26% | 51.868,00 |