31,800$
-0,09%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 32,00 | 32,08 | 31,45 | 31,62 | -0,66% | 610.920,00 |
| 12.10.2026 | 31,76 | 32,21 | 31,75 | 31,83 | 0,28% | 560.346,00 |
| 09.10.2026 | 31,75 | 31,85 | 31,60 | 31,74 | -0,41% | 503.924,00 |
| 08.10.2026 | 31,76 | 31,94 | 31,36 | 31,87 | 0,00% | 1.196.458,00 |
| 07.10.2026 | 31,93 | 32,12 | 31,61 | 31,87 | -1,73% | 921.648,00 |
| 06.10.2026 | 32,68 | 32,74 | 32,30 | 32,43 | -0,18% | 789.400,00 |
| 05.10.2026 | 32,66 | 32,67 | 32,22 | 32,49 | -0,58% | 836.238,00 |
| 02.10.2026 | 32,46 | 32,83 | 32,43 | 32,68 | 1,62% | 878.796,00 |
| 01.10.2026 | 31,63 | 32,24 | 31,23 | 32,16 | 1,05% | 1.062.046,00 |
| 30.09.2026 | 32,37 | 32,55 | 31,39 | 31,83 | -1,68% | 1.002.426,00 |
| 29.09.2026 | 32,66 | 32,75 | 32,23 | 32,37 | -0,58% | 1.025.819,00 |
| 28.09.2026 | 32,91 | 33,00 | 32,55 | 32,56 | -1,42% | 703.933,00 |
| 25.09.2026 | 32,96 | 33,23 | 32,84 | 33,03 | 0,61% | 772.674,00 |
| 24.09.2026 | 32,53 | 32,92 | 32,39 | 32,83 | 1,20% | 722.778,00 |
| 23.09.2026 | 32,69 | 32,89 | 32,40 | 32,44 | -1,19% | 694.761,00 |
| 22.09.2026 | 33,61 | 33,65 | 32,82 | 32,83 | -1,38% | 751.988,00 |
| 21.09.2026 | 33,75 | 33,96 | 33,28 | 33,29 | -1,22% | 817.181,00 |
| 18.09.2026 | 33,46 | 33,82 | 33,24 | 33,70 | 0,15% | 1.671.385,00 |
| 17.09.2026 | 34,18 | 34,24 | 33,58 | 33,65 | -0,50% | 754.361,00 |
| 16.09.2026 | 34,18 | 34,27 | 33,21 | 33,82 | -1,40% | 1.095.799,00 |
| 15.09.2026 | 34,10 | 34,61 | 34,10 | 34,30 | -0,17% | 874.184,00 |
| 14.09.2026 | 33,98 | 34,59 | 33,98 | 34,36 | 1,12% | 1.012.592,00 |
| 11.09.2026 | 34,37 | 34,40 | 33,52 | 33,98 | 0,35% | 553.440,00 |
| 10.09.2026 | 33,67 | 34,01 | 32,82 | 33,86 | -0,06% | 637.139,00 |
| 09.09.2026 | 34,25 | 34,34 | 33,80 | 33,88 | -1,91% | 786.426,00 |
| 08.09.2026 | 34,47 | 34,65 | 34,29 | 34,54 | -0,17% | 683.306,00 |
| 04.09.2026 | 34,21 | 34,86 | 34,21 | 34,60 | 0,61% | 500.087,00 |
| 03.09.2026 | 34,34 | 34,66 | 34,21 | 34,39 | 0,73% | 571.259,00 |
| 02.09.2026 | 33,24 | 34,21 | 33,24 | 34,14 | 3,27% | 896.654,00 |
| 01.09.2026 | 33,83 | 33,97 | 32,99 | 33,06 | -2,65% | 768.203,00 |
| 31.08.2026 | 34,24 | 34,25 | 33,74 | 33,96 | -1,19% | 663.407,00 |
| 28.08.2026 | 34,41 | 34,62 | 34,32 | 34,37 | 0,17% | 851.608,00 |
| 27.08.2026 | 34,17 | 34,34 | 33,96 | 34,31 | -0,23% | 558.478,00 |
| 26.08.2026 | 34,12 | 34,47 | 33,92 | 34,39 | 1,12% | 1.037.467,00 |
| 25.08.2026 | 34,31 | 34,38 | 33,98 | 34,01 | -0,96% | 595.553,00 |
| 24.08.2026 | 34,62 | 35,19 | 34,32 | 34,34 | -0,81% | 494.308,00 |
| 21.08.2026 | 34,97 | 35,10 | 34,45 | 34,62 | -0,40% | 757.606,00 |
| 20.08.2026 | 34,97 | 35,05 | 34,55 | 34,76 | -1,00% | 1.075.845,00 |
| 19.08.2026 | 35,54 | 35,88 | 35,01 | 35,11 | -1,21% | 1.329.155,00 |
| 18.08.2026 | 35,89 | 35,89 | 35,38 | 35,54 | -0,73% | 685.707,00 |
| 17.08.2026 | 36,03 | 36,27 | 35,77 | 35,80 | -0,91% | 827.467,00 |
| 14.08.2026 | 35,84 | 36,18 | 35,74 | 36,13 | 0,56% | 913.127,00 |
| 13.08.2026 | 35,78 | 36,06 | 35,64 | 35,93 | 0,98% | 744.409,00 |
| 12.08.2026 | 35,49 | 35,68 | 35,42 | 35,58 | 0,57% | 894.946,00 |
| 11.08.2026 | 34,88 | 35,45 | 34,79 | 35,38 | 1,61% | 805.058,00 |
| 10.08.2026 | 34,48 | 34,84 | 34,34 | 34,82 | 0,78% | 630.937,00 |
| 07.08.2026 | 34,67 | 34,75 | 34,21 | 34,55 | 0,03% | 691.613,00 |
| 06.08.2026 | 35,27 | 35,28 | 34,51 | 34,54 | -1,31% | 733.759,00 |
| 05.08.2026 | 35,38 | 35,47 | 34,85 | 35,00 | -1,07% | 825.436,00 |
| 04.08.2026 | 35,00 | 35,64 | 34,80 | 35,38 | 1,35% | 835.536,00 |
| 03.08.2026 | 34,99 | 35,30 | 34,69 | 34,91 | 0,49% | 1.147.757,00 |
| 31.07.2026 | 34,60 | 35,00 | 33,55 | 34,74 | 0,49% | 1.595.986,00 |
| 30.07.2026 | 34,48 | 34,71 | 33,52 | 34,57 | 1,38% | 1.481.109,00 |
| 29.07.2026 | 32,83 | 34,36 | 32,83 | 34,10 | 1,37% | 1.914.501,00 |
| 28.07.2026 | 33,38 | 33,79 | 33,30 | 33,64 | 1,14% | 873.715,00 |
| 27.07.2026 | 33,74 | 33,97 | 33,24 | 33,26 | -0,69% | 872.902,00 |
| 24.07.2026 | 33,18 | 33,75 | 32,67 | 33,49 | 1,32% | 872.413,00 |
| 23.07.2026 | 32,91 | 33,09 | 32,70 | 33,06 | -0,94% | 1.241.269,00 |
| 22.07.2026 | 33,63 | 33,63 | 33,10 | 33,37 | -0,79% | 746.263,00 |
| 21.07.2026 | 33,35 | 33,71 | 32,96 | 33,64 | 0,40% | 933.262,00 |
| 20.07.2026 | 33,83 | 34,02 | 33,36 | 33,50 | -1,15% | 901.868,00 |
| 17.07.2026 | 34,07 | 34,35 | 33,64 | 33,89 | -1,28% | 1.001.351,00 |
| 16.07.2026 | 33,49 | 34,61 | 33,27 | 34,33 | 3,31% | 1.510.993,00 |
| 15.07.2026 | 33,01 | 33,50 | 32,96 | 33,23 | 0,76% | 1.259.336,00 |
| 14.07.2026 | 32,97 | 33,11 | 32,72 | 32,98 | 0,06% | 686.972,00 |
| 13.07.2026 | 33,07 | 33,07 | 32,59 | 32,96 | 0,12% | 679.492,00 |
| 10.07.2026 | 32,57 | 33,09 | 32,45 | 32,92 | 1,21% | 960.388,00 |
| 09.07.2026 | 32,01 | 32,79 | 31,86 | 32,53 | 2,07% | 970.720,00 |
| 08.07.2026 | 32,53 | 32,64 | 31,68 | 31,87 | -2,39% | 1.276.965,00 |
| 07.07.2026 | 33,34 | 33,63 | 32,50 | 32,65 | -1,61% | 646.859,00 |
| 06.07.2026 | 33,18 | 33,50 | 33,03 | 33,18 | -0,30% | 687.621,00 |
| 02.07.2026 | 34,16 | 34,39 | 32,95 | 33,28 | -2,06% | 863.456,00 |
| 01.07.2026 | 33,30 | 34,10 | 33,22 | 33,98 | 2,16% | 1.174.513,00 |
| 30.06.2026 | 33,03 | 33,51 | 32,66 | 33,26 | 0,48% | 1.123.536,00 |
| 29.06.2026 | 33,20 | 33,35 | 32,88 | 33,10 | -1,05% | 1.437.538,00 |
| 26.06.2026 | 32,55 | 33,68 | 32,30 | 33,45 | 3,05% | 5.510.099,00 |
| 25.06.2026 | 32,95 | 33,57 | 31,71 | 32,46 | 0,62% | 989.949,00 |
| 24.06.2026 | 31,70 | 32,34 | 31,48 | 32,26 | 1,77% | 859.424,00 |
| 23.06.2026 | 31,24 | 31,77 | 31,20 | 31,70 | 1,70% | 683.131,00 |
| 22.06.2026 | 30,92 | 31,48 | 30,91 | 31,17 | 1,07% | 827.617,00 |
| 18.06.2026 | 30,93 | 31,35 | 30,55 | 30,84 | 0,75% | 1.741.840,00 |
| 17.06.2026 | 31,10 | 31,57 | 30,38 | 30,61 | -2,11% | 1.550.768,00 |
| 16.06.2026 | 31,51 | 32,32 | 31,05 | 31,27 | 0,48% | 941.550,00 |
| 15.06.2026 | 31,96 | 32,29 | 31,04 | 31,12 | -2,99% | 859.390,00 |
| 12.06.2026 | 31,39 | 32,09 | 31,39 | 32,08 | 2,43% | 673.110,00 |
| 11.06.2026 | 31,14 | 31,44 | 30,60 | 31,32 | 1,42% | 618.757,00 |
| 10.06.2026 | 30,92 | 31,23 | 30,64 | 30,88 | 0,32% | 887.864,00 |
| 09.06.2026 | 30,42 | 31,32 | 30,42 | 30,78 | 2,02% | 745.260,00 |
| 08.06.2026 | 30,32 | 30,56 | 30,16 | 30,17 | 0,03% | 431.644,00 |
| 05.06.2026 | 30,17 | 30,48 | 30,03 | 30,16 | -0,03% | 666.221,00 |
| 04.06.2026 | 29,82 | 30,34 | 29,68 | 30,17 | 2,97% | 560.660,00 |
| 03.06.2026 | 29,95 | 30,32 | 29,29 | 29,30 | -2,98% | 606.084,00 |
| 02.06.2026 | 29,74 | 30,31 | 29,67 | 30,20 | 1,62% | 681.383,00 |
| 01.06.2026 | 30,14 | 30,23 | 29,51 | 29,72 | -1,95% | 775.862,00 |
| 29.05.2026 | 30,24 | 30,43 | 30,12 | 30,31 | 0,26% | 529.135,00 |
| 28.05.2026 | 30,26 | 30,31 | 29,99 | 30,23 | -0,48% | 706.447,00 |
| 27.05.2026 | 30,72 | 30,81 | 30,25 | 30,38 | -0,93% | 559.894,00 |
| 26.05.2026 | 30,57 | 31,06 | 30,44 | 30,66 | 0,56% | 766.979,00 |
| 22.05.2026 | 30,62 | 30,77 | 30,37 | 30,49 | -0,03% | 615.904,00 |
| 21.05.2026 | 30,37 | 30,59 | 30,17 | 30,50 | -0,36% | 655.207,00 |