27,900€
-1,76%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 12.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 11.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 10.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 09.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 04.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 03.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 02.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 29.01.2026 | 28,00 | 28,50 | 27,80 | 28,10 | 1,08% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 27.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 22.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | - |
| 21.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 20.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 19.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 15.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 14.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 12.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 08.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 07.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 05.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 29.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 23.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 22.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 19.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 18.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 12.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 10.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 09.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 08.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 05.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 03.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 02.12.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 1,00 |
| 01.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 28.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 26.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 24.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 21.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 20.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 19.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 18.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 17.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 13.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 12.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 11.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 07.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 04.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 43,00 |
| 03.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 31.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 30.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 28.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 27.10.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 5,43% | 12,00 |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 22.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 20.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 17.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,92% | - |
| 16.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 15.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 14.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 13.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 09.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 07.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 06.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 03.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 30.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 26.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 24.09.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | 8,00 |
| 23.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 22.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |