23,750$
4,21%
Echtzeit-Aktienkurs Seacoast Banking Corp
Bid:
Ask:
Aktienkurse zur Seacoast Banking Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,36 | 23,79 | 23,03 | 23,75 | 4,21% | 417.792,00 |
| 30.05.2024 | 22,70 | 22,97 | 22,54 | 22,79 | 2,11% | 328.440,00 |
| 29.05.2024 | 22,50 | 22,63 | 22,29 | 22,32 | -2,91% | 211.630,00 |
| 28.05.2024 | 23,23 | 23,41 | 22,88 | 22,99 | -0,95% | 399.705,00 |
| 24.05.2024 | 23,26 | 23,29 | 22,96 | 23,21 | 0,22% | 199.093,00 |
| 23.05.2024 | 23,93 | 23,97 | 23,11 | 23,16 | -2,85% | 307.398,00 |
| 22.05.2024 | 24,04 | 24,09 | 23,43 | 23,84 | -0,96% | 378.506,00 |
| 21.05.2024 | 23,94 | 24,22 | 23,89 | 24,07 | 0,08% | 296.008,00 |
| 20.05.2024 | 24,42 | 24,47 | 24,04 | 24,05 | -1,47% | 255.009,00 |
| 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% | 265.036,00 |
| 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% | 246.280,00 |
| 13.05.2024 | 24,53 | 24,70 | 24,02 | 24,09 | -0,86% | 287.662,00 |
| 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% | 269.721,00 |
| 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% | 253.137,00 |
| 06.05.2024 | 24,22 | 24,85 | 24,15 | 24,69 | 2,36% | 494.374,00 |
| 03.05.2024 | 24,41 | 24,41 | 24,05 | 24,12 | 0,84% | 241.030,00 |
| 02.05.2024 | 23,65 | 24,10 | 23,60 | 23,92 | 1,83% | 305.561,00 |
| 01.05.2024 | 23,26 | 24,16 | 23,18 | 23,49 | 1,82% | 256.209,00 |
| 30.04.2024 | 23,32 | 23,61 | 23,04 | 23,07 | -2,08% | 371.929,00 |
| 29.04.2024 | 23,28 | 23,72 | 23,03 | 23,56 | 0,77% | 595.410,00 |
| 26.04.2024 | 23,41 | 23,82 | 23,00 | 23,38 | -1,10% | 532.373,00 |
| 25.04.2024 | 23,70 | 23,75 | 23,24 | 23,64 | -1,17% | 403.274,00 |
| 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% | 487.193,00 |
| 22.04.2024 | 22,87 | 23,33 | 22,68 | 23,17 | 1,67% | 384.877,00 |
| 19.04.2024 | 22,33 | 22,95 | 22,33 | 22,79 | 1,42% | 651.356,00 |
| 18.04.2024 | 22,06 | 22,57 | 22,05 | 22,47 | 1,90% | 421.304,00 |
| 17.04.2024 | 22,30 | 22,42 | 22,00 | 22,05 | -0,05% | 179.187,00 |
| 16.04.2024 | 22,20 | 22,25 | 21,90 | 22,06 | -0,85% | 223.600,00 |
| 15.04.2024 | 22,55 | 22,91 | 22,04 | 22,25 | -1,20% | 268.337,00 |
| 12.04.2024 | 22,36 | 22,74 | 22,25 | 22,52 | -0,22% | 224.479,00 |
| 11.04.2024 | 22,91 | 23,31 | 22,29 | 22,57 | -0,31% | 248.317,00 |
| 10.04.2024 | 23,58 | 23,58 | 22,60 | 22,64 | -7,21% | 503.869,00 |
| 09.04.2024 | 24,38 | 24,62 | 24,22 | 24,40 | 0,78% | 285.729,00 |
| 08.04.2024 | 24,04 | 24,42 | 24,04 | 24,21 | 0,96% | 207.467,00 |
| 05.04.2024 | 23,81 | 24,17 | 23,81 | 23,98 | 0,25% | 184.548,00 |
| 04.04.2024 | 24,38 | 24,45 | 23,82 | 23,92 | -0,17% | 470.869,00 |
| 03.04.2024 | 23,92 | 24,26 | 23,91 | 23,96 | -0,87% | 360.472,00 |
| 02.04.2024 | 24,34 | 24,66 | 24,00 | 24,17 | -2,38% | 333.271,00 |
| 01.04.2024 | 25,58 | 25,58 | 24,57 | 24,76 | -2,48% | 357.017,00 |
| 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 | 4,27% | 256.589,00 |
| 26.03.2024 | 24,83 | 24,91 | 24,30 | 24,33 | -1,02% | 350.575,00 |
| 25.03.2024 | 24,99 | 25,28 | 24,57 | 24,58 | -1,32% | 245.765,00 |
| 22.03.2024 | 25,23 | 25,23 | 24,80 | 24,91 | -1,11% | 314.766,00 |
| 21.03.2024 | 24,88 | 25,37 | 24,86 | 25,19 | 1,90% | 387.239,00 |
| 20.03.2024 | 23,77 | 25,00 | 23,68 | 24,72 | 3,43% | 348.820,00 |
| 19.03.2024 | 23,81 | 24,15 | 23,79 | 23,90 | 0,42% | 330.020,00 |
| 18.03.2024 | 23,88 | 24,12 | 23,64 | 23,80 | -0,63% | 218.269,00 |
| 15.03.2024 | 23,45 | 24,00 | 23,45 | 23,95 | 1,31% | 619.271,00 |
| 14.03.2024 | 24,09 | 24,15 | 23,31 | 23,64 | -3,31% | 324.640,00 |
| 13.03.2024 | 24,28 | 24,73 | 24,28 | 24,45 | 0,12% | 208.565,00 |
| 12.03.2024 | 24,73 | 24,90 | 24,25 | 24,42 | -1,65% | 209.107,00 |
| 11.03.2024 | 25,14 | 25,17 | 24,83 | 24,83 | -1,12% | 155.221,00 |
| 08.03.2024 | 25,54 | 25,73 | 25,00 | 25,11 | -0,12% | 225.932,00 |
| 07.03.2024 | 25,41 | 25,62 | 24,97 | 25,14 | 0,60% | 326.280,00 |
| 06.03.2024 | 24,90 | 25,45 | 24,40 | 24,99 | 0,85% | 357.141,00 |
| 05.03.2024 | 23,55 | 24,87 | 23,49 | 24,78 | 4,73% | 408.113,00 |
| 04.03.2024 | 23,97 | 24,37 | 23,57 | 23,66 | -1,54% | 272.668,00 |
| 01.03.2024 | 24,00 | 24,08 | 23,51 | 24,03 | -0,50% | 264.158,00 |
| 29.02.2024 | 24,17 | 24,53 | 23,78 | 24,15 | 2,37% | 209.307,00 |
| 28.02.2024 | 23,67 | 23,92 | 23,56 | 23,59 | -1,63% | 262.365,00 |
| 27.02.2024 | 24,15 | 24,25 | 23,83 | 23,98 | 0,46% | 174.723,00 |
| 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% | 204.896,00 |
| 21.02.2024 | 24,35 | 24,43 | 24,12 | 24,23 | -1,38% | 403.163,00 |
| 20.02.2024 | 24,62 | 24,99 | 24,51 | 24,57 | -1,84% | 170.478,00 |
| 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% | 278.303,00 |
| 14.02.2024 | 24,71 | 25,04 | 24,02 | 24,50 | 0,70% | 219.401,00 |
| 13.02.2024 | 24,32 | 24,81 | 23,68 | 24,33 | -4,10% | 483.004,00 |
| 12.02.2024 | 24,63 | 25,69 | 24,63 | 25,37 | 2,63% | 294.929,00 |
| 09.02.2024 | 24,38 | 24,85 | 23,94 | 24,72 | 1,69% | 315.834,00 |
| 08.02.2024 | 24,17 | 24,52 | 24,01 | 24,31 | 0,45% | 263.361,00 |
| 07.02.2024 | 24,22 | 24,42 | 23,47 | 24,20 | -0,17% | 438.150,00 |
| 06.02.2024 | 24,13 | 24,52 | 23,97 | 24,24 | 0,25% | 426.140,00 |
| 05.02.2024 | 23,81 | 24,27 | 23,56 | 24,18 | 0,33% | 452.989,00 |
| 02.02.2024 | 23,46 | 24,18 | 23,10 | 24,10 | 0,63% | 566.734,00 |
| 01.02.2024 | 24,85 | 25,11 | 23,31 | 23,95 | -2,48% | 947.497,00 |
| 31.01.2024 | 25,62 | 25,90 | 24,56 | 24,56 | -6,76% | 346.334,00 |
| 30.01.2024 | 26,44 | 26,60 | 26,12 | 26,34 | -0,34% | 309.522,00 |
| 29.01.2024 | 26,15 | 26,49 | 25,92 | 26,43 | 1,03% | 420.610,00 |
| 26.01.2024 | 27,02 | 27,02 | 25,78 | 26,16 | -0,80% | 457.742,00 |
| 25.01.2024 | 26,95 | 27,15 | 25,96 | 26,37 | -0,90% | 285.334,00 |
| 24.01.2024 | 26,85 | 27,28 | 26,58 | 26,61 | -0,34% | 256.542,00 |
| 23.01.2024 | 27,27 | 27,27 | 26,42 | 26,70 | -1,15% | 246.146,00 |
| 22.01.2024 | 26,49 | 27,02 | 26,37 | 27,01 | 2,97% | 458.489,00 |
| 19.01.2024 | 25,99 | 26,31 | 25,58 | 26,23 | 1,71% | 283.390,00 |
| 18.01.2024 | 25,80 | 25,95 | 25,50 | 25,79 | 0,55% | 194.290,00 |
| 17.01.2024 | 25,32 | 25,90 | 25,27 | 25,65 | -1,08% | 192.256,00 |
| 16.01.2024 | 25,89 | 26,34 | 25,84 | 25,93 | -2,26% | 288.971,00 |
| 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% | 235.366,00 |
| 10.01.2024 | 26,97 | 27,28 | 26,22 | 27,20 | 0,04% | 178.582,00 |
| 09.01.2024 | 27,03 | 27,46 | 26,92 | 27,19 | -1,06% | 203.044,00 |