46,900€
0,86%
Echtzeit-Aktienkurs SeaWorld Entertainment Inc.
Bid:
Ask:
Aktienkurse zur SeaWorld Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | 149,00 |
| 02.05.2024 | 46,10 | 46,90 | 45,90 | 46,50 | -2,92% | - |
| 30.04.2024 | 48,10 | 48,30 | 47,50 | 47,90 | 0,00% | - |
| 29.04.2024 | 47,60 | 48,50 | 47,40 | 47,90 | 0,21% | - |
| 26.04.2024 | 47,70 | 48,70 | 47,40 | 47,80 | -2,45% | - |
| 25.04.2024 | 49,20 | 49,20 | 49,00 | 49,00 | 0,62% | 312,00 |
| 24.04.2024 | 49,40 | 49,80 | 48,50 | 48,70 | -0,61% | - |
| 23.04.2024 | 48,70 | 49,30 | 48,40 | 49,00 | 1,87% | - |
| 22.04.2024 | 48,70 | 49,10 | 48,10 | 48,10 | 0,00% | - |
| 19.04.2024 | 48,10 | 48,60 | 47,90 | 48,10 | -1,23% | - |
| 18.04.2024 | 48,00 | 48,90 | 47,80 | 48,70 | 1,04% | - |
| 17.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,43% | 50,00 |
| 16.04.2024 | 49,40 | 49,95 | 48,30 | 48,90 | -1,01% | - |
| 15.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 58,00 |
| 12.04.2024 | 51,75 | 51,75 | 50,15 | 50,50 | -2,42% | - |
| 11.04.2024 | 52,75 | 53,25 | 51,75 | 51,75 | -2,36% | - |
| 10.04.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -0,47% | 163,00 |
| 09.04.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 08.04.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 05.04.2024 | 50,75 | 52,25 | 50,50 | 52,25 | -0,95% | - |
| 04.04.2024 | 52,25 | 53,50 | 51,75 | 52,75 | 2,43% | - |
| 03.04.2024 | 51,75 | 52,25 | 51,00 | 51,50 | -2,83% | - |
| 02.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | 20,00 |
| 28.03.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 3,45% | 150,00 |
| 27.03.2024 | 48,40 | 49,60 | 48,30 | 49,30 | 0,20% | - |
| 26.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | 250,00 |
| 25.03.2024 | 49,70 | 50,05 | 49,10 | 49,50 | -0,80% | - |
| 22.03.2024 | 50,25 | 50,50 | 49,60 | 49,90 | -0,50% | - |
| 21.03.2024 | 49,70 | 51,15 | 49,70 | 50,15 | 2,14% | - |
| 20.03.2024 | 48,90 | 49,50 | 48,90 | 49,10 | -0,41% | - |
| 19.03.2024 | 48,70 | 49,50 | 48,00 | 49,30 | 2,07% | - |
| 18.03.2024 | 47,10 | 48,50 | 46,90 | 48,30 | 2,55% | - |
| 15.03.2024 | 46,50 | 47,50 | 46,40 | 47,10 | 1,29% | - |
| 14.03.2024 | 46,90 | 47,20 | 46,30 | 46,50 | -1,69% | - |
| 13.03.2024 | 47,10 | 48,40 | 46,80 | 47,30 | -0,42% | - |
| 12.03.2024 | 47,70 | 48,10 | 47,20 | 47,50 | -1,04% | - |
| 11.03.2024 | 48,10 | 48,30 | 47,50 | 48,00 | 0,21% | - |
| 08.03.2024 | 48,30 | 48,90 | 47,70 | 47,90 | -1,24% | - |
| 07.03.2024 | 49,00 | 49,50 | 48,40 | 48,50 | -2,02% | - |
| 06.03.2024 | 48,70 | 50,05 | 48,50 | 49,50 | 1,02% | - |
| 05.03.2024 | 49,30 | 49,70 | 48,90 | 49,00 | -0,20% | - |
| 04.03.2024 | 49,20 | 50,25 | 49,10 | 49,10 | -0,61% | - |
| 01.03.2024 | 47,50 | 49,70 | 46,80 | 49,40 | 3,13% | - |
| 29.02.2024 | 48,80 | 49,75 | 47,70 | 47,90 | -3,82% | - |
| 28.02.2024 | 45,00 | 50,75 | 44,40 | 49,80 | 11,41% | - |
| 27.02.2024 | 43,80 | 45,10 | 43,70 | 44,70 | 2,29% | - |
| 26.02.2024 | 43,40 | 43,90 | 43,00 | 43,70 | -0,23% | - |
| 23.02.2024 | 43,40 | 43,90 | 42,70 | 43,80 | 0,69% | - |
| 22.02.2024 | 42,70 | 43,50 | 42,50 | 43,50 | 2,84% | - |
| 21.02.2024 | 42,80 | 42,90 | 42,10 | 42,30 | -2,08% | - |
| 20.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | 163,00 |
| 19.02.2024 | 43,60 | 43,80 | 43,60 | 43,70 | 0,00% | - |
| 16.02.2024 | 44,20 | 44,30 | 43,30 | 43,70 | -3,10% | - |
| 15.02.2024 | 44,50 | 45,10 | 44,30 | 45,10 | 0,45% | - |
| 14.02.2024 | 45,30 | 45,70 | 44,70 | 44,90 | -3,65% | - |
| 13.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,53% | - |
| 12.02.2024 | 45,40 | 46,10 | 45,30 | 45,90 | 2,46% | - |
| 09.02.2024 | 44,80 | 45,50 | 44,70 | 44,80 | 0,67% | - |
| 08.02.2024 | 44,40 | 44,90 | 44,30 | 44,50 | -0,45% | - |
| 07.02.2024 | 45,30 | 45,50 | 44,30 | 44,70 | -0,89% | - |
| 06.02.2024 | 43,90 | 45,10 | 43,80 | 45,10 | 1,81% | - |
| 05.02.2024 | 44,60 | 45,00 | 43,90 | 44,30 | -1,12% | - |
| 02.02.2024 | 45,10 | 45,20 | 44,10 | 44,80 | 0,00% | - |
| 01.02.2024 | 45,80 | 46,30 | 44,60 | 44,80 | -2,40% | - |
| 31.01.2024 | 46,60 | 46,70 | 45,70 | 45,90 | -1,08% | - |
| 30.01.2024 | 46,00 | 46,40 | 45,80 | 46,40 | -0,43% | - |
| 29.01.2024 | 46,90 | 47,10 | 46,30 | 46,60 | -0,64% | - |
| 26.01.2024 | 46,60 | 47,10 | 46,50 | 46,90 | 0,43% | - |
| 25.01.2024 | 46,20 | 47,20 | 45,90 | 46,70 | 0,00% | - |
| 24.01.2024 | 46,70 | 47,10 | 46,40 | 46,70 | -0,43% | - |
| 23.01.2024 | 45,60 | 47,30 | 45,60 | 46,90 | 1,96% | - |
| 22.01.2024 | 47,00 | 47,60 | 45,70 | 46,00 | -0,65% | - |
| 19.01.2024 | 46,00 | 46,60 | 45,40 | 46,30 | 0,87% | - |
| 18.01.2024 | 45,50 | 47,00 | 45,50 | 45,90 | -0,86% | - |
| 17.01.2024 | 46,60 | 46,70 | 45,90 | 46,30 | -0,43% | - |
| 16.01.2024 | 46,10 | 46,50 | 45,70 | 46,50 | 0,87% | - |
| 15.01.2024 | 46,10 | 46,20 | 46,00 | 46,10 | -0,86% | - |
| 12.01.2024 | 46,70 | 47,60 | 45,80 | 46,50 | 0,87% | - |
| 11.01.2024 | 47,10 | 47,10 | 45,90 | 46,10 | -2,12% | - |
| 10.01.2024 | 46,70 | 47,10 | 46,30 | 47,10 | 0,00% | - |
| 09.01.2024 | 48,30 | 48,30 | 47,10 | 47,10 | -2,89% | - |
| 08.01.2024 | 47,20 | 48,70 | 47,10 | 48,50 | 2,97% | - |
| 05.01.2024 | 46,50 | 47,30 | 46,20 | 47,10 | 1,73% | - |
| 04.01.2024 | 46,40 | 46,90 | 45,70 | 46,30 | -2,11% | - |
| 03.01.2024 | 48,20 | 48,40 | 46,70 | 47,30 | -2,27% | - |
| 02.01.2024 | 47,90 | 48,90 | 47,50 | 48,40 | 0,83% | - |
| 29.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 25,00 |
| 28.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 1,06% | 150,00 |
| 27.12.2023 | 47,70 | 47,80 | 47,00 | 47,30 | 2,60% | - |
| 22.12.2023 | 46,00 | 46,70 | 45,90 | 46,10 | -0,22% | - |
| 21.12.2023 | 46,00 | 46,90 | 45,90 | 46,20 | -3,14% | - |
| 20.12.2023 | 46,90 | 47,90 | 46,50 | 47,70 | 1,49% | - |
| 19.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | 73,00 |
| 18.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -2,23% | 26,00 |
| 15.12.2023 | 49,20 | 50,15 | 48,80 | 49,30 | -0,20% | - |
| 14.12.2023 | 49,40 | 49,40 | 49,40 | 49,40 | 2,70% | 250,00 |
| 13.12.2023 | 47,90 | 48,30 | 47,30 | 48,10 | 0,21% | - |
| 12.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | 40,00 |
| 11.12.2023 | 48,10 | 48,90 | 47,90 | 48,80 | 1,88% | - |
| 08.12.2023 | 46,60 | 48,10 | 46,50 | 47,90 | 2,57% | - |