30,290$
-2,20%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,07 | 30,74 | 29,39 | 30,29 | -2,20% | 356,00 |
| 05.03.2026 | 31,11 | 31,27 | 30,62 | 30,97 | -1,62% | 556.921,00 |
| 04.03.2026 | 31,44 | 31,77 | 31,15 | 31,48 | 0,41% | 477.355,00 |
| 03.03.2026 | 31,18 | 31,66 | 30,77 | 31,35 | -2,09% | 617.238,00 |
| 02.03.2026 | 30,52 | 32,24 | 30,44 | 32,02 | 2,89% | 831.303,00 |
| 27.02.2026 | 32,15 | 32,42 | 30,74 | 31,12 | -5,41% | 1.051.162,00 |
| 26.02.2026 | 33,01 | 33,78 | 32,45 | 32,90 | 0,03% | 576.399,00 |
| 25.02.2026 | 32,83 | 33,12 | 32,56 | 32,89 | 1,61% | 574.576,00 |
| 24.02.2026 | 32,10 | 32,48 | 31,93 | 32,37 | 0,72% | 792.095,00 |
| 23.02.2026 | 33,80 | 33,94 | 31,88 | 32,14 | -4,77% | 760.267,00 |
| 20.02.2026 | 33,49 | 33,92 | 33,13 | 33,75 | 0,78% | 719.953,00 |
| 19.02.2026 | 33,35 | 33,63 | 33,19 | 33,49 | -0,39% | 407.254,00 |
| 18.02.2026 | 33,77 | 34,50 | 33,46 | 33,62 | -0,03% | 634.949,00 |
| 17.02.2026 | 33,40 | 33,86 | 33,11 | 33,63 | 1,20% | 554.033,00 |
| 13.02.2026 | 33,36 | 33,48 | 32,86 | 33,23 | -0,36% | 995.872,00 |
| 12.02.2026 | 34,41 | 34,59 | 33,03 | 33,35 | -1,74% | 528.175,00 |
| 11.02.2026 | 34,62 | 34,87 | 33,61 | 33,94 | -1,19% | 554.912,00 |
| 10.02.2026 | 34,64 | 35,11 | 34,06 | 34,35 | -1,18% | 493.609,00 |
| 09.02.2026 | 34,98 | 35,31 | 34,76 | 34,76 | -0,94% | 818.285,00 |
| 06.02.2026 | 34,95 | 35,55 | 34,80 | 35,09 | 1,27% | 1.031.167,00 |
| 05.02.2026 | 34,51 | 35,04 | 34,29 | 34,65 | 0,46% | 1.221.695,00 |
| 04.02.2026 | 34,49 | 35,24 | 34,35 | 34,49 | 0,97% | 954.446,00 |
| 03.02.2026 | 33,48 | 34,62 | 33,48 | 34,16 | 2,31% | 1.328.230,00 |
| 02.02.2026 | 33,54 | 34,15 | 33,34 | 33,39 | -0,15% | 933.625,00 |
| 30.01.2026 | 33,33 | 34,25 | 33,11 | 33,44 | -1,99% | 964.016,00 |
| 29.01.2026 | 33,66 | 34,18 | 33,42 | 34,12 | 1,67% | 1.139.285,00 |
| 28.01.2026 | 33,70 | 34,09 | 33,45 | 33,56 | -0,24% | 586.748,00 |
| 27.01.2026 | 33,46 | 33,82 | 33,25 | 33,64 | 0,72% | 507.588,00 |
| 26.01.2026 | 33,30 | 33,76 | 32,82 | 33,40 | 0,09% | 573.991,00 |
| 23.01.2026 | 34,60 | 34,79 | 33,20 | 33,37 | -4,05% | 806.789,00 |
| 22.01.2026 | 34,76 | 35,46 | 34,76 | 34,78 | 0,17% | 881.135,00 |
| 21.01.2026 | 33,31 | 34,92 | 33,03 | 34,72 | 4,74% | 887.686,00 |
| 20.01.2026 | 33,17 | 33,64 | 33,11 | 33,15 | -2,00% | 515.494,00 |
| 16.01.2026 | 33,88 | 34,14 | 33,13 | 33,83 | -0,57% | 600.918,00 |
| 15.01.2026 | 32,79 | 34,07 | 32,44 | 34,02 | 3,69% | 758.670,00 |
| 14.01.2026 | 32,20 | 32,91 | 32,10 | 32,81 | 1,45% | 554.143,00 |
| 13.01.2026 | 32,45 | 32,49 | 32,00 | 32,34 | 0,03% | 611.993,00 |
| 12.01.2026 | 32,42 | 32,62 | 32,11 | 32,33 | -1,16% | 430.065,00 |
| 09.01.2026 | 32,98 | 33,29 | 32,62 | 32,71 | -0,97% | 457.981,00 |
| 08.01.2026 | 32,17 | 33,57 | 32,17 | 33,03 | 2,07% | 661.713,00 |
| 07.01.2026 | 32,56 | 32,57 | 31,63 | 32,36 | -0,55% | 533.566,00 |
| 06.01.2026 | 32,33 | 32,95 | 32,20 | 32,54 | 0,03% | 559.457,00 |
| 05.01.2026 | 31,51 | 32,82 | 31,51 | 32,53 | 2,91% | 680.338,00 |