56,269$
5,64%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 54,43 | 56,92 | 54,43 | 56,27 | 5,64% | - |
27.03.2024 | 52,51 | 53,52 | 52,51 | 53,26 | 1,85% | - |
26.03.2024 | 53,74 | 53,74 | 52,08 | 52,30 | -3,15% | - |
25.03.2024 | 53,83 | 54,05 | 53,37 | 54,00 | 0,32% | - |
22.03.2024 | 54,58 | 54,60 | 53,54 | 53,83 | -1,33% | - |
21.03.2024 | 54,94 | 55,12 | 54,09 | 54,55 | 0,45% | - |
20.03.2024 | 53,10 | 54,54 | 53,10 | 54,31 | 2,43% | - |
19.03.2024 | 52,57 | 53,76 | 52,57 | 53,02 | 0,22% | - |
18.03.2024 | 51,36 | 53,11 | 51,16 | 52,91 | 3,31% | - |
15.03.2024 | 50,60 | 51,56 | 50,60 | 51,22 | 1,24% | - |
14.03.2024 | 51,03 | 51,34 | 50,24 | 50,59 | -1,14% | - |
13.03.2024 | 51,61 | 52,93 | 51,07 | 51,17 | -0,77% | - |
12.03.2024 | 52,05 | 52,34 | 51,43 | 51,57 | -0,83% | - |
11.03.2024 | 52,33 | 52,60 | 51,95 | 52,00 | -1,26% | - |
08.03.2024 | 52,90 | 53,35 | 52,17 | 52,67 | -0,24% | - |
07.03.2024 | 53,71 | 53,92 | 52,48 | 52,80 | -1,42% | - |
06.03.2024 | 53,19 | 54,28 | 53,04 | 53,55 | 1,21% | - |
05.03.2024 | 53,29 | 53,92 | 52,48 | 52,91 | -1,19% | - |
04.03.2024 | 53,43 | 54,29 | 53,16 | 53,55 | 0,07% | - |
01.03.2024 | 51,37 | 53,71 | 50,77 | 53,51 | 4,26% | - |
29.02.2024 | 53,48 | 53,74 | 50,95 | 51,33 | -2,87% | - |
28.02.2024 | 48,79 | 54,66 | 48,73 | 52,84 | 8,31% | - |
27.02.2024 | 47,64 | 48,79 | 47,64 | 48,79 | 2,72% | - |
26.02.2024 | 46,98 | 47,58 | 46,80 | 47,50 | 1,15% | - |
23.02.2024 | 47,11 | 47,77 | 46,47 | 46,96 | -0,03% | - |
22.02.2024 | 46,33 | 47,62 | 46,02 | 46,98 | 1,94% | - |
21.02.2024 | 46,11 | 46,33 | 45,65 | 46,08 | -0,40% | - |
20.02.2024 | 46,60 | 46,77 | 46,04 | 46,27 | -1,52% | - |
16.02.2024 | 47,10 | 47,63 | 46,81 | 46,98 | -1,20% | - |
15.02.2024 | 47,87 | 48,65 | 47,37 | 47,55 | -0,56% | - |
14.02.2024 | 48,95 | 48,95 | 47,68 | 47,82 | -4,93% | - |
12.02.2024 | 48,94 | 50,41 | 48,87 | 50,30 | 2,49% | 504.322,00 |
09.02.2024 | 48,52 | 49,39 | 48,06 | 49,08 | 1,49% | 451.797,00 |
08.02.2024 | 48,21 | 48,56 | 47,66 | 48,36 | 0,90% | 513.529,00 |
07.02.2024 | 48,62 | 48,74 | 47,49 | 47,93 | -1,58% | 621.034,00 |
06.02.2024 | 47,26 | 48,87 | 47,12 | 48,70 | 3,05% | 576.185,00 |
05.02.2024 | 47,66 | 47,99 | 46,91 | 47,26 | -2,07% | 731.376,00 |
02.02.2024 | 48,16 | 48,79 | 47,73 | 48,26 | -1,59% | 648.041,00 |
01.02.2024 | 49,62 | 49,99 | 48,44 | 49,04 | -0,73% | 583.598,00 |
31.01.2024 | 50,52 | 50,52 | 49,29 | 49,40 | -1,91% | 887.013,00 |
30.01.2024 | 49,55 | 50,71 | 49,33 | 50,36 | 1,02% | 880.282,00 |
29.01.2024 | 50,63 | 50,93 | 49,59 | 49,85 | -2,06% | 699.586,00 |
26.01.2024 | 50,94 | 51,14 | 50,70 | 50,90 | 0,37% | 601.092,00 |
25.01.2024 | 51,00 | 51,11 | 50,10 | 50,71 | 1,18% | 827.914,00 |
24.01.2024 | 51,28 | 51,59 | 49,83 | 50,12 | -1,12% | 1.112.656,00 |
23.01.2024 | 50,57 | 51,22 | 50,02 | 50,69 | 1,81% | 853.456,00 |
22.01.2024 | 51,56 | 51,81 | 49,49 | 49,79 | -2,79% | 827.004,00 |
19.01.2024 | 50,25 | 51,41 | 49,45 | 51,22 | 2,34% | 855.459,00 |
18.01.2024 | 49,99 | 50,95 | 49,76 | 50,05 | 0,81% | 1.300.123,00 |
17.01.2024 | 49,86 | 50,58 | 49,44 | 49,65 | -2,40% | 1.275.127,00 |
16.01.2024 | 50,07 | 50,97 | 49,92 | 50,87 | 0,63% | 878.926,00 |
12.01.2024 | 51,92 | 52,20 | 50,27 | 50,55 | -1,52% | 538.425,00 |
11.01.2024 | 51,43 | 51,43 | 50,32 | 51,33 | -0,35% | 434.770,00 |
10.01.2024 | 50,93 | 51,75 | 50,69 | 51,51 | 0,76% | 497.815,00 |
09.01.2024 | 52,41 | 52,54 | 50,85 | 51,12 | -3,53% | 536.202,00 |
08.01.2024 | 51,70 | 53,35 | 51,70 | 52,99 | 2,16% | 570.624,00 |
05.01.2024 | 50,46 | 52,29 | 50,29 | 51,87 | 1,79% | 705.916,00 |
04.01.2024 | 50,89 | 51,22 | 50,17 | 50,96 | 0,31% | 677.457,00 |
03.01.2024 | 52,02 | 52,32 | 50,71 | 50,80 | -4,01% | 709.592,00 |
02.01.2024 | 52,43 | 53,51 | 52,23 | 52,92 | 0,17% | 797.798,00 |
29.12.2023 | 53,20 | 53,81 | 52,65 | 52,83 | -0,88% | 954.950,00 |
28.12.2023 | 53,00 | 53,61 | 52,79 | 53,30 | 0,28% | 545.230,00 |
27.12.2023 | 52,69 | 53,18 | 52,29 | 53,15 | 0,76% | 608.841,00 |
26.12.2023 | 50,77 | 53,29 | 50,69 | 52,75 | 3,92% | 851.236,00 |
22.12.2023 | 50,74 | 51,38 | 50,64 | 50,76 | 0,04% | 354.118,00 |
21.12.2023 | 51,20 | 51,46 | 50,34 | 50,74 | 0,89% | 373.588,00 |
20.12.2023 | 51,06 | 52,42 | 50,23 | 50,29 | -2,27% | 553.207,00 |
19.12.2023 | 51,67 | 52,22 | 51,24 | 51,46 | 0,86% | 561.863,00 |
18.12.2023 | 52,47 | 53,01 | 50,98 | 51,02 | -2,60% | 845.422,00 |
15.12.2023 | 54,04 | 54,57 | 52,37 | 52,38 | -3,04% | 971.601,00 |
14.12.2023 | 53,62 | 55,48 | 53,62 | 54,02 | 0,97% | 1.404.004,00 |
13.12.2023 | 51,59 | 53,67 | 51,04 | 53,50 | 3,48% | 815.793,00 |
12.12.2023 | 51,81 | 52,36 | 51,32 | 51,70 | -0,19% | 424.710,00 |
11.12.2023 | 51,74 | 52,49 | 51,48 | 51,80 | -0,08% | 517.214,00 |
08.12.2023 | 50,42 | 52,06 | 50,42 | 51,84 | 3,08% | 1.038.199,00 |
07.12.2023 | 49,67 | 50,54 | 49,64 | 50,29 | 1,25% | 607.632,00 |
06.12.2023 | 49,52 | 50,32 | 49,31 | 49,67 | 1,68% | 652.017,00 |
05.12.2023 | 49,97 | 50,23 | 48,63 | 48,85 | -3,34% | 776.059,00 |
04.12.2023 | 50,61 | 51,30 | 50,34 | 50,54 | -0,43% | 770.409,00 |
01.12.2023 | 48,58 | 51,17 | 48,33 | 50,76 | 3,80% | 889.435,00 |
30.11.2023 | 49,15 | 49,32 | 48,70 | 48,90 | -0,12% | 690.117,00 |
29.11.2023 | 49,62 | 49,88 | 48,93 | 48,96 | -0,61% | 547.472,00 |
28.11.2023 | 49,41 | 49,41 | 48,38 | 49,26 | -0,14% | 842.052,00 |
27.11.2023 | 49,21 | 49,73 | 49,18 | 49,33 | -1,18% | 1.362.388,00 |
24.11.2023 | 49,33 | 49,93 | 49,01 | 49,92 | 1,01% | 322.052,00 |
22.11.2023 | 49,23 | 49,83 | 48,68 | 49,42 | 1,40% | 700.523,00 |
21.11.2023 | 49,44 | 49,57 | 48,58 | 48,74 | -2,71% | 750.085,00 |
20.11.2023 | 48,94 | 50,16 | 48,24 | 50,10 | 2,66% | 884.782,00 |
17.11.2023 | 48,71 | 49,12 | 48,18 | 48,80 | 1,48% | 605.678,00 |
16.11.2023 | 48,84 | 49,19 | 47,76 | 48,09 | -2,53% | 555.987,00 |
15.11.2023 | 49,78 | 50,53 | 49,12 | 49,34 | -0,58% | 755.393,00 |
14.11.2023 | 48,68 | 50,08 | 48,66 | 49,63 | 5,69% | 1.251.315,00 |
13.11.2023 | 46,55 | 47,53 | 46,20 | 46,96 | 0,26% | 701.663,00 |
10.11.2023 | 45,95 | 46,93 | 45,31 | 46,84 | 2,45% | 697.089,00 |
09.11.2023 | 46,71 | 47,68 | 45,56 | 45,72 | -1,53% | 857.110,00 |
08.11.2023 | 48,00 | 50,08 | 45,85 | 46,43 | -1,61% | 1.468.093,00 |
07.11.2023 | 46,81 | 47,36 | 46,60 | 47,19 | -0,02% | 965.216,00 |
06.11.2023 | 47,05 | 47,32 | 46,27 | 47,20 | -0,15% | 849.201,00 |
03.11.2023 | 45,91 | 47,76 | 45,79 | 47,27 | 5,77% | 1.162.896,00 |
02.11.2023 | 43,49 | 44,70 | 42,77 | 44,69 | 5,75% | 987.540,00 |