27,360$
2,55%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 26,88 | 27,60 | 26,68 | 27,48 | 3,00% | 1.922.840,00 |
| 26.06.2025 | 26,10 | 26,72 | 26,10 | 26,68 | 2,14% | 579.890,00 |
| 25.06.2025 | 25,98 | 26,29 | 25,70 | 26,12 | 0,27% | 609.980,00 |
| 24.06.2025 | 26,07 | 26,33 | 26,02 | 26,05 | 1,09% | 432.904,00 |
| 23.06.2025 | 24,96 | 25,79 | 24,93 | 25,77 | 3,08% | 429.754,00 |
| 20.06.2025 | 25,01 | 25,16 | 24,78 | 25,00 | 0,60% | 826.367,00 |
| 18.06.2025 | 24,47 | 25,03 | 24,46 | 24,85 | 0,93% | 514.943,00 |
| 17.06.2025 | 24,47 | 24,84 | 24,46 | 24,62 | -0,61% | 494.744,00 |
| 16.06.2025 | 25,20 | 25,22 | 24,59 | 24,77 | -0,56% | 454.229,00 |
| 13.06.2025 | 25,37 | 25,60 | 24,86 | 24,91 | -3,41% | 509.858,00 |
| 12.06.2025 | 25,79 | 25,85 | 25,47 | 25,79 | -0,81% | 450.932,00 |
| 11.06.2025 | 26,62 | 26,63 | 25,82 | 26,00 | -2,00% | 693.827,00 |
| 10.06.2025 | 26,31 | 26,83 | 26,30 | 26,53 | 1,03% | 590.149,00 |
| 09.06.2025 | 26,05 | 26,49 | 25,91 | 26,26 | 1,39% | 546.220,00 |
| 06.06.2025 | 25,82 | 26,27 | 25,54 | 25,90 | 1,61% | 578.167,00 |
| 05.06.2025 | 25,58 | 25,76 | 25,26 | 25,49 | -0,37% | 406.235,00 |
| 04.06.2025 | 25,98 | 26,15 | 25,57 | 25,59 | -1,60% | 485.589,00 |
| 03.06.2025 | 25,43 | 26,11 | 25,37 | 26,00 | 1,72% | 700.192,00 |
| 02.06.2025 | 25,85 | 25,97 | 25,39 | 25,56 | -1,05% | 726.558,00 |
| 30.05.2025 | 25,12 | 26,11 | 25,01 | 25,83 | 3,11% | 1.130.193,00 |
| 29.05.2025 | 24,95 | 25,06 | 24,70 | 25,05 | 0,56% | 414.713,00 |
| 28.05.2025 | 25,13 | 25,29 | 24,87 | 24,91 | -1,23% | 362.168,00 |
| 27.05.2025 | 24,85 | 25,22 | 24,55 | 25,22 | 2,65% | 304.571,00 |
| 23.05.2025 | 24,04 | 24,65 | 24,04 | 24,57 | -0,16% | 279.655,00 |
| 22.05.2025 | 24,56 | 24,87 | 23,48 | 24,61 | -0,36% | 277.786,00 |
| 21.05.2025 | 25,31 | 25,41 | 24,18 | 24,70 | -3,36% | 318.439,00 |
| 20.05.2025 | 25,65 | 25,68 | 24,87 | 25,56 | -0,62% | 259.280,00 |
| 19.05.2025 | 25,46 | 25,73 | 24,28 | 25,72 | -0,46% | 373.407,00 |
| 16.05.2025 | 25,55 | 26,00 | 25,55 | 25,84 | -0,15% | 443.016,00 |
| 15.05.2025 | 25,79 | 26,02 | 25,59 | 25,88 | 0,47% | 217.525,00 |
| 14.05.2025 | 25,26 | 26,03 | 25,10 | 25,76 | -0,43% | 347.462,00 |
| 13.05.2025 | 25,86 | 25,91 | 25,02 | 25,87 | 0,82% | 320.249,00 |
| 12.05.2025 | 25,92 | 26,10 | 25,05 | 25,66 | 3,68% | 416.902,00 |
| 09.05.2025 | 24,91 | 25,06 | 24,56 | 24,75 | -0,68% | 227.980,00 |
| 08.05.2025 | 24,50 | 25,18 | 24,39 | 24,92 | 3,10% | 357.505,00 |
| 07.05.2025 | 24,58 | 24,69 | 24,06 | 24,17 | -0,45% | 237.520,00 |
| 06.05.2025 | 23,77 | 24,52 | 23,17 | 24,28 | -0,37% | 362.711,00 |
| 05.05.2025 | 24,02 | 24,77 | 24,02 | 24,37 | -0,45% | 211.415,00 |
| 02.05.2025 | 24,34 | 24,56 | 24,03 | 24,48 | 2,17% | 226.428,00 |
| 01.05.2025 | 23,75 | 24,21 | 23,69 | 23,96 | 1,14% | 345.387,00 |
| 30.04.2025 | 23,55 | 23,99 | 23,32 | 23,69 | -1,50% | 360.635,00 |
| 29.04.2025 | 23,68 | 24,14 | 23,44 | 24,05 | 1,56% | 306.985,00 |
| 28.04.2025 | 23,61 | 23,73 | 23,26 | 23,68 | -0,21% | 533.054,00 |
| 25.04.2025 | 22,22 | 23,97 | 22,22 | 23,73 | -0,59% | 574.332,00 |
| 24.04.2025 | 23,67 | 23,96 | 23,24 | 23,87 | 0,84% | 531.692,00 |
| 23.04.2025 | 23,90 | 24,32 | 23,51 | 23,67 | 1,89% | 417.202,00 |
| 22.04.2025 | 22,50 | 23,35 | 22,45 | 23,23 | 3,24% | 435.051,00 |
| 21.04.2025 | 22,45 | 23,61 | 22,21 | 22,50 | -1,96% | 387.985,00 |
| 17.04.2025 | 22,83 | 23,16 | 22,73 | 22,95 | 0,44% | 564.082,00 |
| 16.04.2025 | 22,53 | 22,88 | 22,39 | 22,85 | 1,42% | 463.344,00 |
| 15.04.2025 | 22,12 | 22,90 | 22,12 | 22,53 | 1,21% | 335.407,00 |
| 14.04.2025 | 22,58 | 23,04 | 21,65 | 22,26 | 1,00% | 514.575,00 |
| 11.04.2025 | 21,94 | 22,79 | 21,53 | 22,04 | 0,09% | 537.446,00 |
| 10.04.2025 | 23,07 | 23,07 | 21,36 | 22,02 | -6,77% | 620.483,00 |
| 09.04.2025 | 21,98 | 24,28 | 21,48 | 23,62 | 6,11% | 1.092.889,00 |
| 08.04.2025 | 23,31 | 23,56 | 21,89 | 22,26 | -1,29% | 670.688,00 |
| 07.04.2025 | 21,81 | 23,85 | 21,64 | 22,55 | -0,62% | 835.767,00 |
| 04.04.2025 | 22,60 | 24,04 | 21,95 | 22,69 | -3,77% | 816.296,00 |
| 03.04.2025 | 24,42 | 24,89 | 23,42 | 23,58 | -8,60% | 787.823,00 |
| 02.04.2025 | 25,13 | 25,84 | 25,13 | 25,80 | 1,18% | 481.580,00 |
| 01.04.2025 | 26,11 | 26,27 | 25,14 | 25,50 | -0,89% | 374.514,00 |
| 31.03.2025 | 25,25 | 25,77 | 25,18 | 25,73 | 0,94% | 458.262,00 |
| 28.03.2025 | 26,10 | 26,11 | 25,27 | 25,49 | -2,26% | 312.921,00 |
| 27.03.2025 | 26,21 | 26,27 | 25,77 | 26,08 | -0,46% | 394.262,00 |
| 26.03.2025 | 26,27 | 26,82 | 25,82 | 26,20 | -1,02% | 267.313,00 |
| 25.03.2025 | 25,80 | 28,04 | 25,75 | 26,47 | -0,60% | 283.528,00 |
| 24.03.2025 | 26,43 | 26,80 | 25,85 | 26,63 | 2,58% | 348.476,00 |
| 21.03.2025 | 25,90 | 26,24 | 25,58 | 25,96 | -0,46% | 1.159.249,00 |
| 20.03.2025 | 25,95 | 26,56 | 25,73 | 26,08 | -0,91% | 378.392,00 |
| 19.03.2025 | 26,13 | 26,67 | 26,03 | 26,32 | 0,53% | 533.194,00 |
| 18.03.2025 | 26,58 | 26,79 | 26,01 | 26,18 | -0,04% | 505.132,00 |
| 17.03.2025 | 25,86 | 26,33 | 25,82 | 26,19 | 0,92% | 324.778,00 |
| 14.03.2025 | 25,52 | 25,99 | 25,43 | 25,95 | 2,04% | 299.385,00 |
| 13.03.2025 | 25,63 | 26,49 | 25,39 | 25,43 | -0,31% | 384.786,00 |
| 12.03.2025 | 25,95 | 26,50 | 25,09 | 25,51 | 0,75% | 473.490,00 |
| 11.03.2025 | 25,49 | 25,81 | 25,14 | 25,32 | -0,35% | 511.109,00 |
| 10.03.2025 | 25,83 | 26,01 | 25,29 | 25,41 | -3,31% | 678.823,00 |
| 07.03.2025 | 26,46 | 26,54 | 25,81 | 26,28 | -0,98% | 680.904,00 |
| 06.03.2025 | 26,76 | 26,82 | 26,33 | 26,54 | -1,81% | 411.403,00 |
| 05.03.2025 | 27,28 | 28,04 | 26,72 | 27,03 | -0,73% | 497.576,00 |
| 04.03.2025 | 27,93 | 27,96 | 26,96 | 27,23 | -3,30% | 589.614,00 |
| 03.03.2025 | 27,84 | 28,77 | 27,79 | 28,16 | -0,42% | 435.129,00 |
| 28.02.2025 | 28,23 | 28,74 | 28,06 | 28,28 | 1,33% | 754.848,00 |
| 27.02.2025 | 27,70 | 28,45 | 27,70 | 27,91 | 0,29% | 259.660,00 |
| 26.02.2025 | 27,94 | 28,21 | 27,39 | 27,83 | -0,50% | 453.677,00 |
| 25.02.2025 | 28,15 | 28,37 | 27,17 | 27,97 | 0,21% | 277.983,00 |
| 24.02.2025 | 28,48 | 29,02 | 27,88 | 27,91 | -0,92% | 569.458,00 |
| 21.02.2025 | 29,16 | 29,39 | 28,15 | 28,17 | -3,33% | 371.168,00 |
| 20.02.2025 | 28,65 | 29,29 | 28,65 | 29,14 | -0,31% | 318.779,00 |
| 19.02.2025 | 29,24 | 29,47 | 28,63 | 29,23 | -0,68% | 330.414,00 |
| 18.02.2025 | 29,24 | 29,62 | 29,11 | 29,43 | 0,62% | 326.912,00 |
| 14.02.2025 | 29,48 | 29,82 | 29,03 | 29,25 | -0,34% | 200.895,00 |
| 13.02.2025 | 28,46 | 29,37 | 27,65 | 29,35 | 0,82% | 379.053,00 |
| 12.02.2025 | 29,44 | 29,85 | 28,68 | 29,11 | -3,03% | 596.741,00 |
| 11.02.2025 | 28,87 | 30,06 | 28,87 | 30,02 | 2,84% | 403.957,00 |
| 10.02.2025 | 29,15 | 29,34 | 28,73 | 29,19 | 0,34% | 376.213,00 |
| 07.02.2025 | 29,23 | 29,23 | 28,48 | 29,09 | -0,75% | 357.610,00 |
| 06.02.2025 | 29,23 | 29,40 | 29,00 | 29,31 | 0,51% | 331.213,00 |
| 05.02.2025 | 28,20 | 29,16 | 27,15 | 29,16 | 2,07% | 459.493,00 |
| 04.02.2025 | 27,70 | 28,60 | 27,70 | 28,57 | 2,81% | 332.832,00 |