49,790$
-1,37%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 50,99 | 51,15 | 49,74 | 49,79 | -1,37% | 104.523,00 |
| 03.05.2024 | 50,98 | 51,09 | 49,94 | 50,48 | 1,32% | 229.821,00 |
| 02.05.2024 | 49,76 | 50,35 | 49,12 | 49,82 | 1,78% | 111.489,00 |
| 01.05.2024 | 50,50 | 50,50 | 48,89 | 48,95 | -3,64% | 199.271,00 |
| 30.04.2024 | 50,95 | 51,45 | 50,47 | 50,80 | -1,45% | 121.539,00 |
| 29.04.2024 | 51,18 | 51,88 | 51,18 | 51,55 | 1,50% | 77.581,00 |
| 26.04.2024 | 51,06 | 52,03 | 50,78 | 50,79 | -0,68% | 151.227,00 |
| 25.04.2024 | 52,12 | 52,12 | 50,87 | 51,14 | -3,33% | 217.942,00 |
| 24.04.2024 | 52,56 | 52,93 | 51,90 | 52,90 | 0,02% | 118.763,00 |
| 23.04.2024 | 51,60 | 53,20 | 51,60 | 52,89 | 2,01% | 102.604,00 |
| 22.04.2024 | 51,32 | 52,32 | 51,09 | 51,85 | 0,23% | 73.104,00 |
| 19.04.2024 | 51,33 | 51,93 | 51,05 | 51,73 | 0,66% | 127.856,00 |
| 18.04.2024 | 50,95 | 52,04 | 50,95 | 51,39 | 0,48% | 144.093,00 |
| 17.04.2024 | 52,02 | 52,07 | 50,93 | 51,14 | -1,27% | 130.195,00 |
| 16.04.2024 | 52,33 | 52,40 | 51,45 | 51,80 | -1,45% | 172.012,00 |
| 15.04.2024 | 53,40 | 53,50 | 51,64 | 52,56 | -0,79% | 138.508,00 |
| 12.04.2024 | 54,71 | 54,71 | 52,97 | 52,98 | -4,14% | 188.740,00 |
| 11.04.2024 | 56,85 | 56,85 | 54,89 | 55,27 | -2,65% | 127.036,00 |
| 10.04.2024 | 56,51 | 57,03 | 56,12 | 56,78 | -2,55% | 204.853,00 |
| 09.04.2024 | 58,17 | 58,43 | 57,17 | 58,26 | 0,41% | 131.224,00 |
| 08.04.2024 | 57,08 | 58,02 | 57,00 | 58,02 | 2,24% | 79.462,00 |
| 05.04.2024 | 54,44 | 57,07 | 54,44 | 56,75 | 3,62% | 211.984,00 |
| 04.04.2024 | 57,39 | 58,16 | 54,59 | 54,77 | -2,82% | 275.123,00 |
| 03.04.2024 | 55,69 | 56,56 | 55,22 | 56,36 | 1,31% | 134.437,00 |
| 02.04.2024 | 56,07 | 56,16 | 54,92 | 55,63 | -2,20% | 144.536,00 |
| 01.04.2024 | 56,33 | 57,07 | 56,22 | 56,88 | 1,25% | 154.553,00 |
| 28.03.2024 | 54,29 | 56,99 | 54,29 | 56,18 | 5,40% | 260.979,00 |
| 27.03.2024 | 52,70 | 53,54 | 52,70 | 53,30 | 1,85% | 137.506,00 |
| 26.03.2024 | 53,30 | 53,75 | 52,05 | 52,33 | -3,25% | 210.851,00 |
| 25.03.2024 | 54,01 | 54,09 | 53,38 | 54,09 | 0,46% | 95.854,00 |
| 22.03.2024 | 54,59 | 54,91 | 53,51 | 53,84 | -1,44% | 504.226,00 |
| 21.03.2024 | 55,22 | 55,77 | 54,05 | 54,63 | 0,67% | 426.073,00 |
| 20.03.2024 | 53,23 | 54,63 | 53,02 | 54,26 | 2,13% | 297.371,00 |
| 19.03.2024 | 53,56 | 53,84 | 52,39 | 53,13 | 0,45% | 385.220,00 |
| 18.03.2024 | 51,44 | 53,15 | 51,00 | 52,89 | 3,02% | 471.877,00 |
| 15.03.2024 | 50,50 | 51,69 | 50,45 | 51,34 | 1,38% | 253.144,00 |
| 14.03.2024 | 50,08 | 51,46 | 50,08 | 50,64 | -1,06% | 547.459,00 |
| 13.03.2024 | 50,98 | 52,94 | 50,98 | 51,18 | -0,95% | 256.217,00 |
| 12.03.2024 | 51,59 | 52,46 | 51,41 | 51,67 | -0,79% | 224.082,00 |
| 11.03.2024 | 51,40 | 52,75 | 51,40 | 52,08 | -1,16% | 245.555,00 |
| 08.03.2024 | 53,17 | 53,54 | 52,07 | 52,69 | -0,43% | 200.406,00 |
| 07.03.2024 | 53,68 | 53,98 | 52,70 | 52,92 | -1,09% | 134.466,00 |
| 06.03.2024 | 52,97 | 54,43 | 52,57 | 53,50 | 1,21% | 236.679,00 |
| 05.03.2024 | 53,22 | 53,92 | 52,49 | 52,86 | -1,33% | 292.544,00 |
| 04.03.2024 | 52,85 | 54,54 | 52,85 | 53,58 | 0,23% | 648.126,00 |
| 01.03.2024 | 51,42 | 53,82 | 50,62 | 53,45 | 4,12% | 571.772,00 |
| 29.02.2024 | 53,64 | 53,99 | 50,95 | 51,34 | -2,95% | 498.417,00 |
| 28.02.2024 | 47,98 | 54,98 | 47,98 | 52,90 | 8,69% | 1.072.380,00 |
| 27.02.2024 | 47,69 | 48,91 | 47,69 | 48,67 | 2,42% | 340.671,00 |
| 26.02.2024 | 46,81 | 47,72 | 46,62 | 47,52 | 1,01% | 224.013,00 |
| 23.02.2024 | 46,79 | 47,82 | 46,28 | 47,05 | 0,35% | 242.029,00 |
| 22.02.2024 | 46,00 | 47,73 | 46,00 | 46,88 | 1,58% | 233.646,00 |
| 21.02.2024 | 46,20 | 46,38 | 45,60 | 46,15 | -0,18% | 205.449,00 |
| 20.02.2024 | 46,56 | 46,92 | 45,84 | 46,24 | -1,67% | 269.106,00 |
| 16.02.2024 | 47,20 | 47,69 | 46,60 | 47,02 | -1,19% | 167.170,00 |
| 15.02.2024 | 47,99 | 48,65 | 47,38 | 47,59 | -0,62% | 288.270,00 |
| 14.02.2024 | 48,50 | 49,22 | 47,67 | 47,88 | -1,28% | 212.347,00 |
| 13.02.2024 | 49,02 | 50,59 | 47,56 | 48,50 | -3,58% | 179.334,00 |
| 12.02.2024 | 48,94 | 50,41 | 48,87 | 50,30 | 2,49% | 504.229,00 |
| 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% | 513.527,00 |
| 07.02.2024 | 48,62 | 48,74 | 47,49 | 47,93 | -1,58% | 619.934,00 |
| 06.02.2024 | 47,26 | 48,87 | 47,12 | 48,70 | 3,05% | 573.888,00 |
| 05.02.2024 | 47,66 | 47,99 | 46,91 | 47,26 | -2,07% | 729.969,00 |
| 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% | 583.185,00 |
| 31.01.2024 | 50,52 | 50,52 | 49,29 | 49,40 | -1,91% | 884.672,00 |
| 30.01.2024 | 49,55 | 50,71 | 49,33 | 50,36 | 1,02% | 880.227,00 |
| 29.01.2024 | 50,63 | 50,93 | 49,59 | 49,85 | -2,06% | 699.584,00 |
| 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% | 824.884,00 |
| 24.01.2024 | 51,28 | 51,59 | 49,83 | 50,12 | -1,12% | 1.091.063,00 |
| 23.01.2024 | 50,57 | 51,22 | 50,02 | 50,69 | 1,81% | 853.446,00 |
| 22.01.2024 | 51,56 | 51,81 | 49,49 | 49,79 | -2,79% | 826.985,00 |
| 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% | 1.300.121,00 |
| 17.01.2024 | 49,86 | 50,58 | 49,44 | 49,65 | -2,40% | 1.274.771,00 |
| 16.01.2024 | 50,07 | 50,97 | 49,92 | 50,87 | 0,63% | 878.900,00 |
| 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% | 434.689,00 |
| 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% | 570.622,00 |
| 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% | 677.413,00 |
| 03.01.2024 | 52,02 | 52,32 | 50,71 | 50,80 | -4,01% | 709.048,00 |
| 02.01.2024 | 52,43 | 53,51 | 52,23 | 52,92 | 0,17% | 796.811,00 |
| 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% | 542.423,00 |
| 27.12.2023 | 52,69 | 53,18 | 52,29 | 53,15 | 0,76% | 606.854,00 |
| 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% | 371.687,00 |
| 20.12.2023 | 51,06 | 52,42 | 50,23 | 50,29 | -2,27% | 550.803,00 |
| 19.12.2023 | 51,67 | 52,22 | 51,24 | 51,46 | 0,86% | 561.252,00 |
| 18.12.2023 | 52,47 | 53,01 | 50,98 | 51,02 | -2,60% | 835.751,00 |
| 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% | 1.403.999,00 |
| 13.12.2023 | 51,59 | 53,67 | 51,04 | 53,50 | 3,48% | 812.989,00 |
| 12.12.2023 | 51,81 | 52,36 | 51,32 | 51,70 | -0,19% | 424.703,00 |