Holen Sie sich die Stockscreener-App
24.28
0.37%
-0.09
Handel nachbörslich:
24.28
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $24.52 | $23.17 | $1.35 | 362,694.0 | -0.37% |
| 2025-05-05 | $24.77 | $24.02 | $0.75 | 211,415.0 | -0.45% |
| 2025-05-02 | $24.56 | $24.03 | $0.5287 | 226,283.0 | +2.17% |
| 2025-05-01 | $24.21 | $23.69 | $0.52 | 345,387.0 | +1.05% |
| 2025-04-30 | $23.99 | $23.32 | $0.67 | 364,258.0 | -1.41% |
| 2025-04-29 | $24.14 | $23.44 | $0.695 | 307,185.0 | +1.56% |
| 2025-04-28 | $23.73 | $23.26 | $0.465 | 533,079.0 | -0.21% |
| 2025-04-25 | $23.97 | $22.22 | $1.75 | 574,182.0 | -0.59% |
| 2025-04-24 | $23.95 | $23.23 | $0.72 | 531,725.0 | +0.76% |
| 2025-04-23 | $24.32 | $23.51 | $0.81 | 417,212.0 | +1.98% |
| 2025-04-22 | $23.35 | $22.45 | $0.90 | 435,055.0 | +3.24% |
| 2025-04-21 | $23.61 | $22.21 | $1.40 | 388,035.0 | -1.96% |
| 2025-04-17 | $23.16 | $22.73 | $0.43 | 564,082.0 | +0.44% |
| 2025-04-16 | $22.88 | $22.39 | $0.4851 | 463,421.0 | +1.42% |
| 2025-04-15 | $22.90 | $22.12 | $0.78 | 335,384.0 | +1.21% |
| 2025-04-14 | $23.04 | $21.65 | $1.39 | 525,721.0 | +1.00% |
| 2025-04-11 | $22.79 | $21.53 | $1.26 | 537,346.0 | +0.14% |
| 2025-04-10 | $23.07 | $21.36 | $1.71 | 621,807.0 | -6.82% |
| 2025-04-09 | $24.27 | $21.48 | $2.80 | 1,094,514.0 | +6.21% |
| 2025-04-08 | $23.56 | $21.89 | $1.67 | 580,543.0 | -1.42% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Seacoast Banking Corp Of Florida-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBCF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Seacoast Banking Corp Of Florida-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $24.77 | $23.17 | $1.60 | 1,508,473.0 | +2.40% |
| 2025-04 | $26.27 | $21.36 | $4.91 | 11,569,440.0 | -7.85% |
| 2025-03 | $28.77 | $25.09 | $3.68 | 9,284,932.0 | -9.02% |
| 2025-02 | $30.06 | $27.15 | $2.91 | 7,163,060.0 | -0.60% |
| 2025-01 | $28.95 | $25.23 | $3.72 | 7,148,135.0 | +3.34% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $26.52 | $3.97 | 7,363,718.0 | -8.81% |
| 2024-11 | $31.68 | $26.20 | $5.48 | 8,202,937.0 | +12.21% |
| 2024-10 | $28.45 | $25.23 | $3.22 | 7,489,711.0 | +0.19% |
| 2024-09 | $28.35 | $25.57 | $2.78 | 8,007,093.0 | -2.60% |
| 2024-08 | $27.98 | $23.45 | $4.53 | 7,698,043.0 | -1.72% |
| 2024-07 | $29.44 | $22.97 | $6.47 | 11,239,023.0 | +17.77% |
| 2024-06 | $23.97 | $22.00 | $1.97 | 6,661,945.0 | -0.13% |
| 2024-05 | $24.85 | $22.29 | $2.56 | 7,255,412.0 | +2.60% |
| 2024-04 | $25.58 | $21.90 | $3.68 | 9,252,496.0 | -9.14% |
| 2024-03 | $25.73 | $23.31 | $2.42 | 8,180,492.0 | +5.18% |
| 2024-02 | $25.71 | $23.10 | $2.61 | 8,279,254.0 | -1.71% |
| 2024-01 | $28.85 | $24.56 | $4.29 | 7,757,799.0 | -13.70% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.98 | $23.07 | $6.91 | 11,554,709.0 | +22.46% |
| 2023-11 | $24.46 | $19.93 | $4.53 | 7,392,761.0 | +14.99% |
| 2023-10 | $22.31 | $19.04 | $3.27 | 10,136,278.0 | -7.97% |
| 2023-09 | $24.50 | $21.40 | $3.10 | 9,899,323.0 | -6.99% |
| 2023-08 | $24.67 | $22.17 | $2.50 | 11,401,104.0 | -4.45% |
| 2023-07 | $27.45 | $21.36 | $6.09 | 12,286,670.0 | +11.81% |
| 2023-06 | $24.22 | $20.48 | $3.74 | 12,406,952.0 | +6.87% |
| 2023-05 | $22.23 | $17.93 | $4.30 | 16,669,252.0 | -6.80% |
| 2023-04 | $24.17 | $21.04 | $3.13 | 16,419,697.0 | -6.37% |
| 2023-03 | $30.55 | $20.66 | $9.89 | 30,266,674.0 | -22.32% |
| 2023-02 | $34.03 | $29.98 | $4.05 | 12,832,302.0 | -4.98% |
| 2023-01 | $33.14 | $30.51 | $2.63 | 13,923,060.0 | +2.95% |
0.93%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):