33,780$
-3,44%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 34,83 | 34,83 | 34,11 | 34,50 | -1,38% | 5.998,00 |
| 23.04.2026 | 36,42 | 36,42 | 34,38 | 34,98 | -2,74% | 100.105,00 |
| 22.04.2026 | 35,87 | 36,36 | 35,73 | 35,97 | 1,44% | 123.528,00 |
| 21.04.2026 | 35,66 | 36,85 | 35,18 | 35,46 | 0,11% | 144.264,00 |
| 20.04.2026 | 35,65 | 35,86 | 34,62 | 35,42 | -1,80% | 96.173,00 |
| 17.04.2026 | 36,74 | 37,98 | 36,05 | 36,07 | 0,47% | 126.080,00 |
| 16.04.2026 | 37,03 | 37,06 | 35,22 | 35,90 | -2,21% | 140.025,00 |
| 15.04.2026 | 37,32 | 37,51 | 36,63 | 36,71 | -2,60% | 108.117,00 |
| 14.04.2026 | 37,02 | 38,08 | 37,00 | 37,69 | 2,92% | 139.231,00 |
| 13.04.2026 | 36,63 | 37,14 | 35,82 | 36,62 | -1,80% | 76.687,00 |
| 10.04.2026 | 37,12 | 38,08 | 36,78 | 37,29 | 0,65% | 119.210,00 |
| 09.04.2026 | 34,94 | 37,22 | 34,94 | 37,05 | 5,08% | 113.497,00 |
| 08.04.2026 | 35,87 | 36,09 | 34,87 | 35,26 | 3,31% | 150.570,00 |
| 07.04.2026 | 34,60 | 34,60 | 34,01 | 34,13 | -0,96% | 101.758,00 |
| 06.04.2026 | 33,60 | 34,65 | 33,60 | 34,46 | 2,47% | 49.113,00 |
| 02.04.2026 | 32,22 | 33,73 | 31,92 | 33,63 | 2,47% | 113.754,00 |
| 01.04.2026 | 33,13 | 33,66 | 32,71 | 32,82 | 0,52% | 153.023,00 |
| 31.03.2026 | 31,75 | 33,21 | 30,89 | 32,65 | 5,63% | 123.730,00 |
| 30.03.2026 | 29,74 | 30,92 | 29,74 | 30,91 | 3,85% | 69.489,00 |
| 27.03.2026 | 30,73 | 30,73 | 28,78 | 29,77 | -3,94% | 124.671,00 |
| 26.03.2026 | 31,08 | 32,28 | 30,58 | 30,99 | -0,72% | 109.548,00 |
| 25.03.2026 | 31,61 | 31,61 | 30,05 | 31,21 | 0,52% | 98.553,00 |
| 24.03.2026 | 31,74 | 31,76 | 31,02 | 31,05 | -2,70% | 93.810,00 |
| 23.03.2026 | 32,14 | 32,87 | 31,71 | 31,91 | 2,05% | 74.389,00 |
| 20.03.2026 | 31,86 | 32,00 | 31,00 | 31,27 | -3,33% | 123.978,00 |
| 19.03.2026 | 32,16 | 32,57 | 31,53 | 32,35 | 1,21% | 82.124,00 |
| 18.03.2026 | 32,66 | 32,66 | 31,66 | 31,96 | -2,89% | 88.598,00 |
| 17.03.2026 | 32,28 | 33,75 | 32,28 | 32,91 | 2,62% | 68.730,00 |
| 16.03.2026 | 31,04 | 32,10 | 31,04 | 32,07 | 3,82% | 56.795,00 |
| 13.03.2026 | 31,11 | 31,83 | 30,11 | 30,89 | -0,52% | 144.470,00 |
| 12.03.2026 | 32,09 | 32,43 | 31,00 | 31,05 | -4,90% | 76.461,00 |
| 11.03.2026 | 33,13 | 33,13 | 32,36 | 32,65 | -0,87% | 72.389,00 |
| 10.03.2026 | 33,33 | 33,54 | 32,59 | 32,94 | -3,81% | 145.792,00 |
| 09.03.2026 | 32,84 | 34,46 | 31,57 | 34,24 | 0,15% | 236.389,00 |
| 06.03.2026 | 34,70 | 34,70 | 33,82 | 34,19 | -2,76% | 151.079,00 |
| 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 |