Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,81 | 49,96 | 0,00 | 49,25 | 7,31% | - |
| 25.02.2021 | 45,34 | 47,76 | 0,00 | 45,89 | 10,87% | - |
| 24.02.2021 | 42,51 | 42,87 | 40,62 | 41,39 | 2,59% | - |
| 23.02.2021 | 39,11 | 40,54 | 38,83 | 40,35 | 3,32% | - |
| 22.02.2021 | 40,32 | 40,63 | 38,78 | 39,05 | 0,18% | - |
| 19.02.2021 | 38,16 | 39,26 | 38,15 | 38,98 | 6,93% | - |
| 18.02.2021 | 35,82 | 36,63 | 35,58 | 36,46 | 1,29% | - |
| 17.02.2021 | 35,50 | 36,33 | 35,16 | 35,99 | 1,52% | - |
| 16.02.2021 | 35,22 | 35,60 | 34,89 | 35,45 | 3,67% | - |
| 12.02.2021 | 33,63 | 34,20 | 33,35 | 34,20 | 3,15% | - |
| 11.02.2021 | 33,20 | 33,30 | 32,45 | 33,15 | -1,53% | - |
| 10.02.2021 | 34,04 | 34,39 | 33,46 | 33,67 | -3,47% | - |
| 09.02.2021 | 34,92 | 35,48 | 34,55 | 34,88 | -2,52% | - |
| 08.02.2021 | 35,11 | 35,78 | 34,65 | 35,78 | 4,15% | - |
| 05.02.2021 | 34,29 | 34,76 | 33,31 | 34,35 | -0,39% | - |
| 04.02.2021 | 32,34 | 34,93 | 32,34 | 34,49 | 9,39% | - |
| 03.02.2021 | 31,83 | 32,69 | 31,42 | 31,53 | 0,94% | - |
| 02.02.2021 | 30,69 | 31,40 | 30,65 | 31,23 | 2,46% | - |
| 01.02.2021 | 29,12 | 31,08 | 29,00 | 30,48 | 6,37% | - |
| 29.01.2021 | 30,13 | 30,69 | 0,00 | 28,66 | -2,37% | - |
| 28.01.2021 | 28,66 | 29,98 | 0,00 | 29,35 | 6,30% | - |
| 27.01.2021 | 29,84 | 29,88 | 27,03 | 27,61 | -5,06% | - |
| 26.01.2021 | 29,87 | 30,19 | 29,08 | 29,08 | -3,45% | - |
| 25.01.2021 | 29,82 | 30,23 | 29,59 | 30,12 | -0,33% | - |
| 22.01.2021 | 29,96 | 31,04 | 29,84 | 30,22 | 0,50% | - |
| 21.01.2021 | 30,00 | 30,23 | 28,84 | 30,07 | -0,38% | - |
| 20.01.2021 | 30,20 | 30,74 | 29,89 | 30,19 | 1,22% | - |
| 19.01.2021 | 30,45 | 31,15 | 29,71 | 29,82 | 0,49% | - |
| 15.01.2021 | 30,12 | 30,20 | 29,34 | 29,68 | -3,34% | - |
| 14.01.2021 | 30,68 | 31,20 | 30,40 | 30,70 | 1,55% | - |
| 13.01.2021 | 30,48 | 30,61 | 29,78 | 30,23 | -4,18% | - |
| 12.01.2021 | 31,59 | 31,86 | 31,12 | 31,55 | -2,77% | - |
| 11.01.2021 | 32,93 | 33,05 | 32,17 | 32,45 | -1,10% | - |
| 08.01.2021 | 32,70 | 33,02 | 32,12 | 32,81 | -2,16% | - |
| 07.01.2021 | 33,84 | 34,55 | 33,45 | 33,54 | 3,36% | - |
| 06.01.2021 | 31,81 | 32,77 | 31,53 | 32,45 | 5,65% | - |
| 05.01.2021 | 30,77 | 31,02 | 30,56 | 30,71 | 1,05% | - |
| 04.01.2021 | 30,83 | 31,16 | 29,93 | 30,39 | -3,72% | - |
| 31.12.2020 | 31,06 | 31,97 | 30,92 | 31,57 | 1,33% | - |
| 30.12.2020 | 31,36 | 31,52 | 30,94 | 31,15 | 3,08% | - |
| 29.12.2020 | 30,81 | 31,02 | 30,10 | 30,22 | -3,45% | - |
| 28.12.2020 | 31,06 | 32,00 | 30,55 | 31,30 | 2,99% | - |
| 24.12.2020 | 30,51 | 31,13 | 30,39 | 30,39 | -1,89% | - |
| 23.12.2020 | 30,42 | 31,25 | 30,42 | 30,98 | 2,57% | - |
| 22.12.2020 | 30,62 | 30,83 | 30,08 | 30,20 | -0,41% | - |
| 21.12.2020 | 30,04 | 30,55 | 29,52 | 30,33 | -2,51% | - |
| 18.12.2020 | 31,00 | 31,35 | 30,69 | 31,11 | 1,77% | - |
| 17.12.2020 | 29,65 | 30,57 | 29,24 | 30,57 | 4,78% | - |
| 16.12.2020 | 28,96 | 29,51 | 28,68 | 29,17 | -2,44% | - |
| 15.12.2020 | 28,48 | 32,30 | 28,47 | 29,90 | 5,21% | - |
| 14.12.2020 | 28,84 | 29,27 | 28,38 | 28,42 | -1,61% | - |
| 11.12.2020 | 29,31 | 29,76 | 28,84 | 28,89 | -1,63% | - |
| 10.12.2020 | 29,18 | 29,45 | 28,54 | 29,37 | 1,15% | - |
| 09.12.2020 | 29,66 | 30,28 | 28,45 | 29,03 | -0,34% | - |
| 08.12.2020 | 28,48 | 29,44 | 28,38 | 29,13 | -3,70% | - |
| 07.12.2020 | 29,90 | 30,25 | 28,70 | 30,25 | 1,58% | - |
| 04.12.2020 | 29,60 | 29,95 | 29,15 | 29,78 | 0,80% | - |
| 03.12.2020 | 29,97 | 30,14 | 29,44 | 29,55 | 0,72% | - |
| 02.12.2020 | 28,86 | 30,02 | 28,86 | 29,34 | 2,52% | - |
| 01.12.2020 | 28,77 | 29,29 | 28,48 | 28,62 | 2,40% | - |
| 30.11.2020 | 28,02 | 28,59 | 27,75 | 27,95 | -3,12% | - |
| 27.11.2020 | 29,08 | 29,70 | 28,71 | 28,85 | -0,71% | - |
| 25.11.2020 | 28,79 | 29,72 | 28,39 | 29,05 | -1,02% | - |
| 24.11.2020 | 29,34 | 29,58 | 28,72 | 29,35 | 4,77% | - |
| 23.11.2020 | 27,02 | 28,13 | 27,02 | 28,02 | 5,40% | - |
| 20.11.2020 | 26,85 | 26,89 | 26,44 | 26,58 | -2,05% | - |
| 19.11.2020 | 26,69 | 27,14 | 26,67 | 27,14 | 2,43% | - |
| 18.11.2020 | 26,94 | 27,20 | 26,49 | 26,49 | 0,19% | - |
| 17.11.2020 | 26,66 | 27,46 | 26,24 | 26,44 | -0,36% | - |
| 16.11.2020 | 27,36 | 27,50 | 26,11 | 26,54 | 1,43% | - |
| 13.11.2020 | 26,30 | 26,62 | 25,96 | 26,16 | 3,03% | - |
| 12.11.2020 | 26,23 | 26,62 | 25,10 | 25,39 | -1,61% | - |
| 11.11.2020 | 0,00 | 26,55 | 0,00 | 25,81 | -5,11% | - |
| 10.11.2020 | 26,65 | 27,76 | 0,00 | 27,20 | 0,44% | - |
| 09.11.2020 | 0,00 | 28,12 | 0,00 | 27,08 | 13,52% | - |
| 06.11.2020 | 24,34 | 24,60 | 23,29 | 23,85 | -2,75% | - |
| 05.11.2020 | 24,54 | 25,08 | 23,94 | 24,53 | 4,96% | - |
| 04.11.2020 | 23,00 | 24,01 | 22,85 | 23,37 | 2,59% | - |
| 03.11.2020 | 22,66 | 23,09 | 22,43 | 22,78 | 4,35% | - |
| 02.11.2020 | 21,49 | 22,00 | 21,36 | 21,83 | 0,21% | - |
| 30.10.2020 | 21,54 | 22,26 | 21,24 | 21,78 | 1,92% | - |
| 29.10.2020 | 21,01 | 21,56 | 20,86 | 21,37 | 0,21% | - |
| 28.10.2020 | 20,23 | 21,33 | 19,60 | 21,33 | -2,16% | - |
| 27.10.2020 | 22,36 | 22,80 | 21,48 | 21,80 | -3,03% | - |
| 26.10.2020 | 23,03 | 23,04 | 22,05 | 22,48 | -5,67% | - |
| 23.10.2020 | 23,13 | 24,14 | 23,05 | 23,83 | -2,24% | - |
| 22.10.2020 | 24,01 | 24,80 | 23,72 | 24,37 | 6,77% | - |
| 21.10.2020 | 22,83 | 23,07 | 21,99 | 22,83 | -2,23% | - |
| 20.10.2020 | 23,03 | 23,97 | 22,54 | 23,35 | 4,36% | - |
| 19.10.2020 | 22,97 | 22,97 | 22,16 | 22,37 | -0,89% | - |
| 16.10.2020 | 22,48 | 23,05 | 22,38 | 22,57 | -0,11% | - |
| 15.10.2020 | 21,96 | 22,70 | 21,90 | 22,60 | 1,94% | - |
| 14.10.2020 | 22,84 | 22,90 | 22,08 | 22,17 | 1,56% | - |
| 13.10.2020 | 21,83 | 22,36 | 21,75 | 21,83 | -3,34% | - |
| 12.10.2020 | 22,28 | 22,71 | 22,18 | 22,58 | -0,20% | - |
| 09.10.2020 | 22,34 | 22,85 | 21,87 | 22,63 | 2,79% | - |
| 08.10.2020 | 22,10 | 22,19 | 21,53 | 22,01 | 1,03% | - |
| 07.10.2020 | 0,00 | 21,98 | 0,00 | 21,79 | 3,89% | - |
| 06.10.2020 | 22,04 | 22,25 | 20,93 | 20,97 | 1,99% | - |
| 05.10.2020 | 20,35 | 20,62 | 19,93 | 20,56 | 1,41% | - |