32,565$
-0,87%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,86 | 33,06 | 32,35 | 32,57 | -0,85% | 853.598,00 |
| 11.12.2025 | 32,61 | 33,17 | 32,60 | 32,85 | 0,55% | 621.412,00 |
| 10.12.2025 | 32,10 | 33,11 | 31,97 | 32,67 | 1,46% | 929.472,00 |
| 09.12.2025 | 32,63 | 33,05 | 32,14 | 32,20 | -1,44% | 669.384,00 |
| 08.12.2025 | 32,64 | 33,23 | 32,45 | 32,67 | 1,05% | 907.220,00 |
| 05.12.2025 | 32,43 | 32,71 | 32,26 | 32,33 | -0,92% | 616.955,00 |
| 04.12.2025 | 32,36 | 32,75 | 31,91 | 32,63 | 0,21% | 473.632,00 |
| 03.12.2025 | 31,96 | 32,69 | 31,74 | 32,56 | 2,33% | 556.678,00 |
| 02.12.2025 | 31,90 | 32,13 | 31,68 | 31,82 | -0,19% | 499.898,00 |
| 01.12.2025 | 31,35 | 31,98 | 31,16 | 31,88 | 1,01% | 437.764,00 |
| 28.11.2025 | 31,73 | 31,90 | 31,35 | 31,56 | -0,22% | 236.180,00 |
| 26.11.2025 | 31,38 | 31,94 | 31,27 | 31,63 | 0,29% | 1.085.848,00 |
| 25.11.2025 | 30,91 | 32,02 | 30,89 | 31,54 | 2,79% | 1.000.800,00 |
| 24.11.2025 | 30,49 | 30,97 | 30,15 | 30,69 | 0,41% | 483.308,00 |
| 21.11.2025 | 29,41 | 30,81 | 29,38 | 30,56 | 3,98% | 582.454,00 |
| 20.11.2025 | 30,17 | 30,51 | 29,34 | 29,39 | -1,08% | 375.497,00 |
| 19.11.2025 | 29,58 | 30,00 | 29,38 | 29,71 | 0,58% | 457.810,00 |
| 18.11.2025 | 29,15 | 29,92 | 29,02 | 29,54 | 1,20% | 511.941,00 |
| 17.11.2025 | 30,44 | 30,55 | 29,08 | 29,19 | -4,17% | 381.104,00 |
| 14.11.2025 | 29,95 | 30,53 | 29,50 | 30,46 | 1,53% | 512.999,00 |
| 13.11.2025 | 30,70 | 31,08 | 29,91 | 30,00 | -2,63% | 625.294,00 |
| 12.11.2025 | 31,28 | 31,74 | 30,47 | 30,81 | -1,25% | 584.631,00 |
| 11.11.2025 | 31,01 | 31,32 | 30,58 | 31,20 | 0,84% | 493.376,00 |
| 10.11.2025 | 31,00 | 31,19 | 30,71 | 30,94 | 0,10% | 459.017,00 |
| 07.11.2025 | 30,56 | 31,00 | 30,25 | 30,91 | 1,15% | 745.860,00 |
| 06.11.2025 | 30,46 | 30,67 | 30,31 | 30,56 | -0,13% | 720.740,00 |
| 05.11.2025 | 30,59 | 31,21 | 30,39 | 30,60 | 1,06% | 653.811,00 |
| 04.11.2025 | 30,30 | 30,47 | 29,97 | 30,28 | -0,56% | 475.502,00 |
| 03.11.2025 | 30,37 | 30,45 | 29,74 | 30,45 | 0,50% | 620.578,00 |
| 31.10.2025 | 30,43 | 30,44 | 29,92 | 30,30 | -0,56% | 580.737,00 |
| 30.10.2025 | 30,69 | 31,34 | 30,41 | 30,47 | -1,23% | 480.198,00 |
| 29.10.2025 | 31,17 | 31,56 | 30,53 | 30,85 | -0,71% | 597.722,00 |
| 28.10.2025 | 31,41 | 31,99 | 30,55 | 31,07 | -1,11% | 867.944,00 |
| 27.10.2025 | 31,48 | 31,75 | 31,01 | 31,42 | -0,06% | 672.056,00 |
| 24.10.2025 | 30,59 | 31,48 | 29,99 | 31,44 | 4,38% | 517.479,00 |
| 23.10.2025 | 30,11 | 30,39 | 29,83 | 30,12 | 0,03% | 331.717,00 |
| 22.10.2025 | 30,25 | 30,53 | 29,90 | 30,11 | -0,43% | 403.774,00 |
| 21.10.2025 | 30,08 | 30,74 | 29,93 | 30,24 | -0,10% | 443.090,00 |
| 20.10.2025 | 29,43 | 30,41 | 29,20 | 30,27 | 3,52% | 447.523,00 |
| 17.10.2025 | 29,11 | 29,30 | 28,62 | 29,24 | 1,53% | 814.132,00 |
| 16.10.2025 | 30,45 | 30,49 | 28,58 | 28,80 | -5,79% | 1.300.208,00 |
| 15.10.2025 | 31,74 | 31,87 | 30,44 | 30,57 | -3,34% | 494.452,00 |
| 14.10.2025 | 30,31 | 31,75 | 30,29 | 31,63 | 3,45% | 471.796,00 |
| 13.10.2025 | 30,23 | 30,60 | 30,05 | 30,57 | 2,21% | 389.560,00 |
| 10.10.2025 | 31,45 | 31,60 | 29,88 | 29,91 | -4,44% | 631.652,00 |
| 09.10.2025 | 31,76 | 31,79 | 31,10 | 31,30 | -1,23% | 431.954,00 |
| 08.10.2025 | 31,92 | 31,92 | 31,50 | 31,69 | -0,09% | 522.383,00 |
| 07.10.2025 | 31,51 | 31,96 | 31,28 | 31,72 | 0,79% | 609.694,00 |
| 06.10.2025 | 31,16 | 32,33 | 30,96 | 31,47 | 1,71% | 749.439,00 |
| 03.10.2025 | 30,59 | 31,25 | 30,59 | 30,94 | 1,68% | 61.488,00 |
| 02.10.2025 | 30,40 | 30,64 | 30,19 | 30,43 | -0,23% | 360.159,00 |
| 01.10.2025 | 30,21 | 30,56 | 29,61 | 30,50 | 0,23% | 504.691,00 |
| 30.09.2025 | 30,48 | 30,63 | 30,07 | 30,43 | -0,23% | 595.700,00 |
| 29.09.2025 | 30,55 | 30,67 | 30,02 | 30,50 | -0,33% | 714.947,00 |
| 26.09.2025 | 30,68 | 30,83 | 29,94 | 30,60 | 0,33% | 599.321,00 |
| 25.09.2025 | 30,38 | 30,66 | 30,07 | 30,50 | 0,03% | 379.259,00 |
| 24.09.2025 | 30,61 | 30,79 | 30,30 | 30,49 | -0,29% | 277.590,00 |
| 23.09.2025 | 30,71 | 31,20 | 30,53 | 30,58 | -0,16% | 336.803,00 |
| 22.09.2025 | 30,79 | 30,88 | 30,36 | 30,63 | -1,00% | 420.564,00 |
| 19.09.2025 | 32,09 | 32,09 | 30,83 | 30,94 | -1,87% | 1.680.650,00 |
| 18.09.2025 | 30,73 | 31,55 | 30,55 | 31,53 | 3,07% | 530.203,00 |
| 17.09.2025 | 30,54 | 31,26 | 30,33 | 30,59 | 0,72% | 643.282,00 |
| 16.09.2025 | 30,35 | 30,43 | 29,86 | 30,37 | -0,30% | 898.184,00 |
| 15.09.2025 | 30,87 | 30,93 | 30,42 | 30,46 | -1,36% | 495.130,00 |
| 12.09.2025 | 30,90 | 31,12 | 30,64 | 30,88 | -0,19% | 358.521,00 |
| 11.09.2025 | 30,91 | 31,10 | 30,61 | 30,94 | 0,39% | 481.414,00 |
| 10.09.2025 | 30,64 | 31,10 | 30,58 | 30,82 | 0,36% | 378.059,00 |
| 09.09.2025 | 31,08 | 31,43 | 30,53 | 30,71 | -1,19% | 387.923,00 |
| 08.09.2025 | 31,35 | 31,83 | 30,80 | 31,08 | -0,86% | 572.173,00 |
| 05.09.2025 | 31,69 | 32,09 | 30,98 | 31,35 | -0,95% | 755.935,00 |
| 04.09.2025 | 31,11 | 31,66 | 30,96 | 31,65 | 2,33% | 550.964,00 |
| 03.09.2025 | 30,76 | 31,16 | 30,60 | 30,93 | 0,19% | 422.510,00 |
| 02.09.2025 | 30,78 | 31,10 | 30,44 | 30,87 | -0,77% | 432.559,00 |
| 29.08.2025 | 31,10 | 31,34 | 31,03 | 31,11 | 0,45% | 508.486,00 |
| 28.08.2025 | 31,36 | 31,36 | 30,91 | 30,97 | -0,71% | 506.331,00 |
| 27.08.2025 | 30,87 | 31,21 | 30,85 | 31,19 | 0,74% | 400.001,00 |
| 26.08.2025 | 30,91 | 31,13 | 30,74 | 30,96 | 0,00% | 579.675,00 |
| 25.08.2025 | 30,97 | 31,10 | 30,80 | 30,96 | -0,03% | 538.084,00 |
| 22.08.2025 | 29,38 | 31,04 | 29,09 | 30,97 | 6,17% | 1.264.864,00 |
| 21.08.2025 | 29,31 | 29,48 | 28,83 | 29,17 | -1,05% | 409.111,00 |
| 20.08.2025 | 29,49 | 29,65 | 29,25 | 29,48 | 0,24% | 609.989,00 |
| 19.08.2025 | 28,96 | 29,41 | 28,68 | 29,41 | 1,55% | 539.069,00 |
| 18.08.2025 | 28,76 | 28,98 | 27,96 | 28,96 | 0,63% | 497.385,00 |
| 15.08.2025 | 29,31 | 29,31 | 28,70 | 28,78 | -1,61% | 686.926,00 |
| 14.08.2025 | 28,94 | 29,38 | 28,70 | 29,25 | 0,00% | 543.243,00 |
| 13.08.2025 | 28,93 | 29,39 | 28,79 | 29,25 | 1,70% | 486.958,00 |
| 12.08.2025 | 27,66 | 28,78 | 27,38 | 28,76 | 4,89% | 559.606,00 |
| 11.08.2025 | 27,70 | 28,16 | 27,22 | 27,42 | -0,58% | 669.664,00 |
| 08.08.2025 | 27,69 | 28,21 | 27,33 | 27,58 | 0,55% | 798.003,00 |
| 07.08.2025 | 27,89 | 27,89 | 27,26 | 27,43 | -0,44% | 382.126,00 |
| 06.08.2025 | 28,04 | 28,20 | 27,53 | 27,55 | -1,75% | 1.157.971,00 |
| 05.08.2025 | 28,06 | 28,31 | 27,49 | 28,04 | -0,04% | 785.429,00 |
| 04.08.2025 | 27,70 | 28,05 | 27,35 | 28,05 | 1,48% | 487.787,00 |
| 01.08.2025 | 27,84 | 27,84 | 27,26 | 27,64 | -1,97% | 1.080.992,00 |
| 31.07.2025 | 27,96 | 28,20 | 27,58 | 28,20 | -0,09% | 873.012,00 |
| 30.07.2025 | 28,81 | 28,92 | 27,91 | 28,22 | -1,91% | 707.750,00 |
| 29.07.2025 | 29,52 | 29,52 | 28,68 | 28,77 | -1,51% | 580.218,00 |
| 28.07.2025 | 28,88 | 29,35 | 28,74 | 29,21 | 1,56% | 712.552,00 |
| 25.07.2025 | 29,76 | 29,99 | 28,53 | 28,76 | -0,17% | 890.957,00 |
| 24.07.2025 | 28,90 | 28,93 | 28,61 | 28,81 | -0,41% | 801.025,00 |