Holen Sie sich die Stockscreener-App
24.28
0.53%
-0.13
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $24.47 | $24.19 | $0.28 | 94,945.0 | -0.51% |
| 2024-05-17 | $24.57 | $24.08 | $0.49 | 489,618.0 | +1.41% |
| 2024-05-16 | $24.46 | $23.98 | $0.485 | 251,912.0 | -0.17% |
| 2024-05-15 | $24.49 | $23.94 | $0.55 | 517,841.0 | +0.29% |
| 2024-05-14 | $24.37 | $23.87 | $0.50 | 242,383.0 | -0.21% |
| 2024-05-13 | $24.70 | $24.02 | $0.68 | 286,753.0 | -0.86% |
| 2024-05-10 | $24.54 | $24.21 | $0.325 | 386,005.0 | -0.69% |
| 2024-05-09 | $24.48 | $24.23 | $0.25 | 268,844.0 | +0.74% |
| 2024-05-08 | $24.33 | $23.84 | $0.49 | 184,556.0 | +0.25% |
| 2024-05-07 | $24.82 | $24.21 | $0.615 | 249,138.0 | -1.86% |
| 2024-05-06 | $24.85 | $24.15 | $0.70 | 490,350.0 | +2.36% |
| 2024-05-03 | $24.41 | $24.05 | $0.36 | 235,056.0 | +0.88% |
| 2024-05-02 | $24.10 | $23.59 | $0.505 | 376,375.0 | +1.70% |
| 2024-05-01 | $24.16 | $23.18 | $0.98 | 351,169.0 | +1.91% |
| 2024-04-30 | $23.61 | $23.04 | $0.565 | 369,790.0 | -2.08% |
| 2024-04-29 | $23.72 | $23.02 | $0.695 | 564,820.0 | +0.77% |
| 2024-04-26 | $23.82 | $23.00 | $0.82 | 527,535.0 | -1.10% |
| 2024-04-25 | $23.75 | $23.24 | $0.51 | 387,097.0 | -1.17% |
| 2024-04-24 | $23.98 | $23.42 | $0.56 | 328,254.0 | -0.37% |
| 2024-04-23 | $24.07 | $22.50 | $1.57 | 612,748.0 | +3.58% |
| 2024-04-22 | $23.33 | $22.68 | $0.65 | 495,874.0 | +1.71% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $24.85 | $23.18 | $1.67 | 4,424,945.0 | +5.27% |
| 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% |
Seacoast Banking Corp. Of Florida-Aktien (SBCF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $34.96 | $29.13 | $5.83 | 14,911,585.0 | -9.28% |
| 2022-11 | $34.44 | $29.54 | $4.90 | 10,687,063.0 | +11.26% |
| 2022-10 | $32.91 | $29.05 | $3.86 | 8,207,529.0 | +2.22% |
| 2022-09 | $33.10 | $30.12 | $2.98 | 7,121,421.0 | -6.47% |
| 2022-08 | $36.92 | $32.25 | $4.67 | 8,255,583.0 | -9.67% |
| 2022-07 | $35.99 | $31.17 | $4.82 | 4,753,114.0 | +8.29% |
| 2022-06 | $35.04 | $30.82 | $4.22 | 7,512,452.0 | -3.50% |
| 2022-05 | $34.86 | $31.63 | $3.23 | 5,490,255.0 | +5.35% |
| 2022-04 | $35.96 | $32.35 | $3.61 | 6,106,598.0 | -7.20% |
| 2022-03 | $36.85 | $32.40 | $4.45 | 10,944,156.0 | -4.45% |
| 2022-02 | $38.05 | $34.53 | $3.52 | 6,182,523.0 | +0.41% |
| 2022-01 | $39.31 | $35.30 | $4.01 | 6,833,137.0 | +3.14% |
0.40%
2.09%
Kapitalisierung:
|
Volumen (24h):