23,500€
5,86%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
26.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
25.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
23.06.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 1,00 |
20.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
19.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
17.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
16.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
13.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
12.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
11.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
09.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
06.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
05.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
04.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
03.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
02.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
28.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
27.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
26.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
23.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
22.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
21.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
20.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
19.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
16.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
14.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
12.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
09.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
07.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
06.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
05.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
30.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
29.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
25.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
24.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
22.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
15.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
14.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
11.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
10.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 8,16% | - |
09.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
08.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
07.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -7,62% | - |
04.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |
03.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
02.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
01.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
31.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
28.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
26.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
24.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
21.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
17.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
14.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
12.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
10.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
06.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
04.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
03.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
27.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
26.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
25.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
24.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
20.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
19.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
18.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
17.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
11.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
07.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |