24,436$
1,52%
Echtzeit-Aktienkurs Seacoast Banking Corp.
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,22 | 24,57 | 24,08 | 24,41 | 1,41% | 501.104,00 |
| 16.05.2024 | 24,14 | 24,47 | 23,98 | 24,07 | -0,17% | 265.166,00 |
| 15.05.2024 | 24,40 | 24,49 | 23,94 | 24,11 | 0,29% | 526.783,00 |
| 14.05.2024 | 24,11 | 24,37 | 23,87 | 24,04 | -0,21% | 246.543,00 |
| 13.05.2024 | 24,53 | 24,70 | 24,02 | 24,09 | -0,86% | 289.624,00 |
| 10.05.2024 | 24,45 | 24,54 | 24,21 | 24,30 | -0,69% | 391.967,00 |
| 09.05.2024 | 24,37 | 24,48 | 24,23 | 24,47 | 0,74% | 273.129,00 |
| 08.05.2024 | 23,96 | 24,33 | 23,84 | 24,29 | 0,25% | 193.553,00 |
| 07.05.2024 | 24,65 | 24,83 | 24,21 | 24,23 | -1,86% | 253.981,00 |
| 06.05.2024 | 24,22 | 24,85 | 24,15 | 24,69 | 2,36% | 505.974,00 |
| 03.05.2024 | 24,41 | 24,41 | 24,05 | 24,12 | 0,84% | 241.435,00 |
| 02.05.2024 | 23,65 | 24,10 | 23,60 | 23,92 | 1,83% | 384.786,00 |
| 01.05.2024 | 23,26 | 24,16 | 23,18 | 23,49 | 1,82% | 353.554,00 |
| 30.04.2024 | 23,32 | 23,61 | 23,04 | 23,07 | -2,08% | 383.245,00 |
| 29.04.2024 | 23,28 | 23,72 | 23,03 | 23,56 | 0,77% | 602.960,00 |
| 26.04.2024 | 23,41 | 23,82 | 23,00 | 23,38 | -1,10% | 547.139,00 |
| 25.04.2024 | 23,70 | 23,75 | 23,24 | 23,64 | -1,17% | 564.074,00 |
| 24.04.2024 | 23,61 | 23,98 | 23,42 | 23,92 | -0,37% | 331.168,00 |
| 23.04.2024 | 23,13 | 24,07 | 22,51 | 24,01 | 3,63% | 620.414,00 |
| 22.04.2024 | 22,87 | 23,33 | 22,68 | 23,17 | 1,67% | 505.632,00 |
| 19.04.2024 | 22,33 | 22,95 | 22,33 | 22,79 | 1,42% | 857.329,00 |
| 18.04.2024 | 22,06 | 22,57 | 22,05 | 22,47 | 1,90% | 421.703,00 |
| 17.04.2024 | 22,30 | 22,42 | 22,00 | 22,05 | -0,05% | 255.568,00 |
| 16.04.2024 | 22,20 | 22,25 | 21,90 | 22,06 | -0,85% | 288.288,00 |
| 15.04.2024 | 22,55 | 22,91 | 22,04 | 22,25 | -1,16% | 355.010,00 |
| 12.04.2024 | 22,36 | 22,74 | 22,25 | 22,51 | -0,27% | 313.393,00 |
| 11.04.2024 | 22,91 | 23,31 | 22,29 | 22,57 | -0,31% | 370.303,00 |
| 10.04.2024 | 23,58 | 23,58 | 22,60 | 22,64 | -7,21% | 663.325,00 |
| 09.04.2024 | 24,38 | 24,62 | 24,22 | 24,40 | 0,78% | 349.643,00 |
| 08.04.2024 | 24,04 | 24,42 | 24,04 | 24,21 | 0,96% | 294.315,00 |
| 05.04.2024 | 23,81 | 24,17 | 23,81 | 23,98 | 0,25% | 250.768,00 |
| 04.04.2024 | 24,38 | 24,45 | 23,82 | 23,92 | -0,17% | 545.716,00 |
| 03.04.2024 | 23,92 | 24,26 | 23,91 | 23,96 | -0,87% | 360.539,00 |
| 02.04.2024 | 24,34 | 24,66 | 24,00 | 24,17 | -2,38% | 494.333,00 |
| 01.04.2024 | 25,58 | 25,58 | 24,57 | 24,76 | -2,48% | 357.897,00 |
| 28.03.2024 | 25,46 | 25,72 | 25,19 | 25,39 | 0,08% | 311.652,00 |
| 27.03.2024 | 24,51 | 25,40 | 24,51 | 25,37 | 4,40% | 367.181,00 |
| 26.03.2024 | 24,83 | 24,91 | 24,30 | 24,30 | -1,14% | 670.970,00 |
| 25.03.2024 | 24,99 | 25,28 | 24,57 | 24,58 | -1,29% | 246.065,00 |
| 22.03.2024 | 25,23 | 25,23 | 24,80 | 24,90 | -1,27% | 402.629,00 |
| 21.03.2024 | 24,88 | 25,37 | 24,86 | 25,22 | 2,02% | 512.261,00 |
| 20.03.2024 | 23,77 | 25,00 | 23,68 | 24,72 | 3,43% | 440.724,00 |
| 19.03.2024 | 23,81 | 24,14 | 23,79 | 23,90 | 0,42% | 330.035,00 |
| 18.03.2024 | 23,88 | 24,12 | 23,64 | 23,80 | -0,75% | 323.263,00 |
| 15.03.2024 | 23,45 | 24,00 | 23,45 | 23,98 | 1,57% | 1.548.104,00 |
| 14.03.2024 | 24,09 | 24,15 | 23,31 | 23,61 | -3,44% | 627.958,00 |
| 13.03.2024 | 24,28 | 24,73 | 24,28 | 24,45 | 0,04% | 209.349,00 |
| 12.03.2024 | 24,73 | 24,90 | 24,25 | 24,44 | -1,57% | 324.184,00 |
| 11.03.2024 | 25,14 | 25,17 | 24,83 | 24,83 | -1,12% | 209.678,00 |
| 08.03.2024 | 25,54 | 25,73 | 25,00 | 25,11 | -0,12% | 301.505,00 |
| 07.03.2024 | 25,41 | 25,62 | 24,97 | 25,14 | 0,60% | 410.673,00 |
| 06.03.2024 | 24,90 | 25,45 | 24,40 | 24,99 | 0,85% | 415.215,00 |
| 05.03.2024 | 23,55 | 24,87 | 23,49 | 24,78 | 4,73% | 413.697,00 |
| 04.03.2024 | 23,97 | 24,37 | 23,57 | 23,66 | -1,54% | 273.122,00 |
| 01.03.2024 | 24,00 | 24,08 | 23,51 | 24,03 | -0,50% | 272.006,00 |
| 29.02.2024 | 24,17 | 24,53 | 23,78 | 24,15 | 2,37% | 304.576,00 |
| 28.02.2024 | 23,67 | 23,92 | 23,56 | 23,59 | -1,63% | 262.776,00 |
| 27.02.2024 | 24,15 | 24,25 | 23,83 | 23,98 | 0,46% | 234.674,00 |
| 26.02.2024 | 23,98 | 24,13 | 23,65 | 23,87 | -0,42% | 246.940,00 |
| 23.02.2024 | 24,04 | 24,44 | 23,90 | 23,97 | -0,21% | 365.423,00 |
| 22.02.2024 | 24,11 | 24,43 | 23,76 | 24,02 | -0,87% | 325.754,00 |
| 21.02.2024 | 24,35 | 24,43 | 24,12 | 24,23 | -1,38% | 412.065,00 |
| 20.02.2024 | 24,62 | 24,99 | 24,51 | 24,57 | -1,84% | 253.411,00 |
| 16.02.2024 | 25,12 | 25,31 | 24,90 | 25,03 | -1,65% | 298.583,00 |
| 15.02.2024 | 24,78 | 25,71 | 24,59 | 25,45 | 3,88% | 420.361,00 |
| 14.02.2024 | 24,71 | 25,04 | 24,02 | 24,50 | 0,70% | 421.512,00 |
| 13.02.2024 | 24,32 | 24,81 | 23,68 | 24,33 | -4,10% | 664.057,00 |
| 12.02.2024 | 24,63 | 25,69 | 24,63 | 25,37 | 2,63% | 432.749,00 |
| 09.02.2024 | 24,38 | 24,85 | 23,94 | 24,72 | 1,69% | 318.070,00 |
| 08.02.2024 | 24,17 | 24,52 | 24,01 | 24,31 | 0,45% | 377.948,00 |
| 07.02.2024 | 24,22 | 24,42 | 23,47 | 24,20 | -0,17% | 445.350,00 |
| 06.02.2024 | 24,13 | 24,52 | 23,97 | 24,24 | 0,25% | 494.633,00 |
| 05.02.2024 | 23,81 | 24,27 | 23,56 | 24,18 | 0,33% | 542.982,00 |
| 02.02.2024 | 23,46 | 24,18 | 23,10 | 24,10 | 0,63% | 567.097,00 |
| 01.02.2024 | 24,85 | 25,11 | 23,31 | 23,95 | -2,48% | 947.682,00 |
| 31.01.2024 | 25,62 | 25,90 | 24,56 | 24,56 | -6,76% | 486.806,00 |
| 30.01.2024 | 26,44 | 26,60 | 26,12 | 26,34 | -0,34% | 310.469,00 |
| 29.01.2024 | 26,15 | 26,49 | 25,92 | 26,43 | 1,03% | 485.566,00 |
| 26.01.2024 | 27,02 | 27,02 | 25,78 | 26,16 | -0,80% | 617.878,00 |
| 25.01.2024 | 26,95 | 27,15 | 25,96 | 26,37 | -0,90% | 517.130,00 |
| 24.01.2024 | 26,85 | 27,28 | 26,58 | 26,61 | -0,34% | 328.244,00 |
| 23.01.2024 | 27,27 | 27,27 | 26,42 | 26,70 | -1,15% | 249.176,00 |
| 22.01.2024 | 26,49 | 27,02 | 26,37 | 27,01 | 2,93% | 459.006,00 |
| 19.01.2024 | 25,99 | 26,31 | 25,58 | 26,24 | 1,74% | 378.984,00 |
| 18.01.2024 | 25,80 | 25,95 | 25,50 | 25,79 | 0,55% | 194.313,00 |
| 17.01.2024 | 25,32 | 25,90 | 25,27 | 25,65 | -1,08% | 267.145,00 |
| 16.01.2024 | 25,89 | 26,34 | 25,84 | 25,93 | -2,26% | 296.814,00 |
| 12.01.2024 | 27,36 | 27,46 | 26,30 | 26,53 | -1,70% | 254.155,00 |
| 11.01.2024 | 26,87 | 27,57 | 26,23 | 26,99 | -0,77% | 574.044,00 |
| 10.01.2024 | 26,97 | 27,28 | 26,22 | 27,20 | 0,04% | 320.607,00 |
| 09.01.2024 | 27,03 | 27,46 | 26,92 | 27,19 | -1,06% | 310.230,00 |
| 08.01.2024 | 27,04 | 27,51 | 26,95 | 27,48 | 1,63% | 251.994,00 |
| 05.01.2024 | 26,73 | 27,54 | 26,65 | 27,04 | -0,70% | 403.812,00 |
| 04.01.2024 | 27,16 | 27,44 | 27,12 | 27,23 | 0,44% | 420.874,00 |
| 03.01.2024 | 27,90 | 27,90 | 27,05 | 27,11 | -3,42% | 435.536,00 |
| 02.01.2024 | 28,03 | 28,85 | 27,92 | 28,07 | -1,37% | 434.773,00 |
| 29.12.2023 | 28,56 | 28,91 | 27,99 | 28,46 | -1,01% | 476.132,00 |
| 28.12.2023 | 28,50 | 28,92 | 28,24 | 28,75 | 0,37% | 246.320,00 |
| 27.12.2023 | 28,78 | 28,87 | 28,54 | 28,65 | -0,26% | 241.340,00 |
| 26.12.2023 | 28,53 | 29,02 | 28,21 | 28,72 | 1,41% | 254.875,00 |