27,500€
-2,83%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,20 | 28,40 | 27,60 | 27,60 | -2,47% | - |
| 29.10.2026 | 27,90 | 28,90 | 27,70 | 28,30 | 0,71% | - |
| 28.10.2026 | 28,20 | 28,50 | 28,00 | 28,10 | 2,18% | - |
| 27.10.2026 | 27,40 | 28,00 | 27,20 | 27,50 | 0,00% | - |
| 26.10.2026 | 27,10 | 28,10 | 27,10 | 27,50 | 2,23% | - |
| 23.10.2026 | 27,60 | 27,80 | 26,80 | 26,90 | -3,24% | - |
| 22.10.2026 | 27,00 | 27,90 | 26,80 | 27,80 | 0,72% | - |
| 21.10.2026 | 28,30 | 28,50 | 27,50 | 27,60 | -5,48% | - |
| 20.10.2026 | 28,90 | 29,50 | 28,60 | 29,20 | -0,68% | - |
| 19.10.2026 | 29,00 | 29,50 | 28,70 | 29,40 | 1,03% | - |
| 16.10.2026 | 29,20 | 29,70 | 29,10 | 29,10 | -0,68% | - |
| 15.10.2026 | 29,00 | 29,70 | 28,90 | 29,30 | -2,01% | - |
| 14.10.2026 | 30,30 | 30,50 | 29,60 | 29,90 | 1,01% | - |
| 13.10.2026 | 30,30 | 30,50 | 29,40 | 29,60 | -1,99% | - |
| 12.10.2026 | 29,20 | 30,30 | 29,20 | 30,20 | 4,50% | - |
| 09.10.2026 | 28,60 | 28,90 | 28,60 | 28,90 | 2,12% | - |
| 08.10.2026 | 29,10 | 29,20 | 28,30 | 28,30 | -3,74% | - |
| 07.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,97% | 4,00 |
| 06.10.2026 | 30,70 | 30,90 | 29,90 | 30,30 | 5,21% | - |
| 05.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 188,00 |
| 02.10.2026 | 27,80 | 28,60 | 27,70 | 28,50 | 1,42% | - |
| 01.10.2026 | 28,70 | 29,00 | 27,90 | 28,10 | -1,40% | - |
| 30.09.2026 | 28,40 | 28,70 | 28,20 | 28,50 | 1,42% | - |
| 29.09.2026 | 28,20 | 28,80 | 28,10 | 28,10 | 0,00% | - |
| 28.09.2026 | 29,10 | 29,20 | 28,10 | 28,10 | -1,40% | - |
| 25.09.2026 | 28,70 | 29,30 | 28,40 | 28,50 | 0,00% | - |
| 24.09.2026 | 28,70 | 29,20 | 28,30 | 28,50 | 0,00% | - |
| 23.09.2026 | 29,40 | 29,80 | 28,40 | 28,50 | -3,39% | - |
| 22.09.2026 | 29,70 | 31,30 | 29,50 | 29,50 | -2,64% | - |
| 21.09.2026 | 29,90 | 30,60 | 29,70 | 30,30 | -0,98% | - |
| 18.09.2026 | 31,10 | 31,30 | 30,40 | 30,60 | -3,47% | - |
| 17.09.2026 | 31,70 | 32,40 | 31,40 | 31,70 | -1,25% | - |
| 16.09.2026 | 31,30 | 32,20 | 31,00 | 32,10 | 3,22% | - |
| 15.09.2026 | 31,70 | 31,80 | 31,10 | 31,10 | -1,27% | - |
| 14.09.2026 | 31,50 | 32,10 | 31,30 | 31,50 | -4,26% | - |
| 11.09.2026 | 32,80 | 33,10 | 32,40 | 32,90 | 0,30% | - |
| 10.09.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | 226,00 |
| 09.09.2026 | 35,10 | 35,20 | 33,80 | 34,00 | -4,49% | - |
| 08.09.2026 | 34,50 | 35,80 | 34,50 | 35,60 | 2,89% | - |
| 07.09.2026 | 34,70 | 34,80 | 34,60 | 34,60 | 0,29% | - |
| 04.09.2026 | 34,90 | 35,10 | 34,30 | 34,50 | -1,43% | - |
| 03.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1,00 |
| 02.09.2026 | 33,50 | 35,10 | 33,30 | 35,00 | 4,48% | - |
| 01.09.2026 | 34,50 | 34,60 | 33,40 | 33,50 | -4,83% | - |
| 31.08.2026 | 36,60 | 36,70 | 35,10 | 35,20 | -5,88% | - |
| 28.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 9,00 |
| 27.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,40% | 250,00 |
| 26.08.2026 | 37,50 | 37,90 | 37,30 | 37,50 | -2,09% | - |
| 25.08.2026 | 38,50 | 38,90 | 38,20 | 38,30 | 0,26% | - |
| 24.08.2026 | 38,80 | 39,70 | 38,20 | 38,20 | -1,55% | - |
| 21.08.2026 | 38,40 | 39,00 | 38,30 | 38,80 | 0,78% | - |
| 20.08.2026 | 38,80 | 38,90 | 38,20 | 38,50 | -1,79% | - |
| 19.08.2026 | 38,80 | 39,80 | 38,60 | 39,20 | -0,76% | - |
| 18.08.2026 | 38,40 | 39,60 | 38,20 | 39,50 | 4,22% | - |
| 17.08.2026 | 38,80 | 38,90 | 37,90 | 37,90 | -3,07% | - |
| 14.08.2026 | 39,00 | 39,10 | 38,30 | 39,10 | -1,26% | - |
| 13.08.2026 | 38,40 | 39,80 | 38,20 | 39,60 | 2,86% | - |
| 12.08.2026 | 38,20 | 38,70 | 37,80 | 38,50 | 0,52% | - |
| 11.08.2026 | 38,10 | 38,70 | 37,60 | 38,30 | 0,52% | - |
| 10.08.2026 | 39,00 | 39,30 | 37,80 | 38,10 | -1,30% | - |
| 07.08.2026 | 38,40 | 39,10 | 37,90 | 38,60 | -0,52% | - |
| 06.08.2026 | 40,00 | 40,20 | 38,70 | 38,80 | -1,52% | - |
| 05.08.2026 | 40,20 | 40,40 | 37,80 | 39,40 | 1,03% | - |
| 04.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 140,00 |
| 03.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 44,00 |
| 31.07.2026 | 39,80 | 39,90 | 38,70 | 39,10 | 0,77% | - |
| 30.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -4,20% | 226,00 |
| 29.07.2026 | 41,20 | 41,40 | 40,20 | 40,50 | 0,00% | - |
| 28.07.2026 | 39,60 | 40,60 | 39,60 | 40,50 | 1,25% | - |
| 27.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 25,00 |
| 24.07.2026 | 39,20 | 39,70 | 38,80 | 39,20 | 1,82% | - |
| 23.07.2026 | 39,60 | 39,70 | 38,40 | 38,50 | -3,99% | - |
| 22.07.2026 | 40,20 | 40,70 | 40,00 | 40,10 | 1,78% | - |
| 21.07.2026 | 39,20 | 39,50 | 38,80 | 39,40 | -0,76% | - |
| 20.07.2026 | 39,40 | 39,80 | 39,10 | 39,70 | -3,64% | - |
| 17.07.2026 | 40,80 | 41,30 | 40,70 | 41,20 | -0,72% | - |
| 16.07.2026 | 41,40 | 42,30 | 41,20 | 41,50 | -0,95% | - |
| 15.07.2026 | 41,00 | 42,50 | 41,00 | 41,90 | 1,45% | - |
| 14.07.2026 | 41,00 | 41,40 | 40,50 | 41,30 | -0,96% | - |
| 13.07.2026 | 41,00 | 42,00 | 40,70 | 41,70 | 0,97% | - |
| 10.07.2026 | 40,00 | 41,50 | 39,80 | 41,30 | 1,98% | - |
| 09.07.2026 | 39,80 | 40,60 | 39,60 | 40,50 | 2,02% | - |
| 08.07.2026 | 41,40 | 41,40 | 39,50 | 39,70 | -3,41% | - |
| 07.07.2026 | 41,30 | 41,70 | 40,70 | 41,10 | -2,61% | - |
| 06.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | 1,00 |
| 03.07.2026 | 42,40 | 42,40 | 42,20 | 42,30 | 0,95% | - |
| 02.07.2026 | 41,20 | 42,10 | 40,90 | 41,90 | -1,41% | - |
| 01.07.2026 | 41,80 | 42,90 | 41,30 | 42,50 | 4,17% | - |
| 30.06.2026 | 41,00 | 41,50 | 40,60 | 40,80 | 0,00% | - |
| 29.06.2026 | 42,00 | 42,00 | 40,80 | 40,80 | -0,49% | 336,00 |
| 26.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 1,00 |
| 25.06.2026 | 41,30 | 42,40 | 40,60 | 40,60 | -3,33% | - |
| 24.06.2026 | 40,70 | 42,40 | 40,60 | 42,00 | 3,19% | - |
| 23.06.2026 | 40,20 | 41,00 | 39,80 | 40,70 | 0,25% | - |
| 22.06.2026 | 40,70 | 40,90 | 40,10 | 40,60 | 0,00% | - |
| 19.06.2026 | 40,70 | 40,80 | 40,60 | 40,60 | -3,79% | - |
| 18.06.2026 | 40,00 | 42,20 | 40,00 | 42,20 | 4,71% | - |
| 17.06.2026 | 39,60 | 40,70 | 39,40 | 40,30 | 2,28% | - |
| 16.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | 5,00 |
| 15.06.2026 | 39,30 | 39,80 | 38,80 | 39,30 | -2,48% | - |