Holen Sie sich die Stockscreener-App
32.68
1.62%
0.52
Handel nachbörslich:
32.67
-0.010
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $32.83 | $32.43 | $0.395 | 878,794.0 | +1.62% |
| 2026-10-01 | $32.23 | $31.23 | $1.00 | 1,062,046.0 | +1.04% |
| 2026-09-30 | $32.55 | $31.39 | $1.16 | 1,002,426.0 | -1.67% |
| 2026-09-29 | $32.75 | $32.23 | $0.52 | 1,025,869.0 | -0.55% |
| 2026-09-28 | $33.01 | $32.54 | $0.47 | 703,789.0 | -1.45% |
| 2026-09-25 | $33.23 | $32.84 | $0.3942 | 772,670.0 | +0.64% |
| 2026-09-24 | $32.92 | $32.36 | $0.562 | 721,740.0 | +1.23% |
| 2026-09-23 | $32.89 | $32.40 | $0.49 | 694,921.0 | -1.25% |
| 2026-09-22 | $33.61 | $32.81 | $0.795 | 743,993.0 | -1.38% |
| 2026-09-21 | $33.95 | $33.28 | $0.675 | 817,181.0 | -1.22% |
| 2026-09-18 | $33.82 | $33.24 | $0.58 | 1,668,566.0 | +0.15% |
| 2026-09-17 | $34.24 | $33.58 | $0.66 | 754,363.0 | -0.50% |
| 2026-09-16 | $34.27 | $33.21 | $1.06 | 1,099,736.0 | -1.37% |
| 2026-09-15 | $34.61 | $34.10 | $0.5099 | 874,347.0 | -0.20% |
| 2026-09-14 | $34.59 | $33.98 | $0.615 | 1,012,615.0 | +1.12% |
| 2026-09-11 | $34.40 | $33.52 | $0.88 | 553,437.0 | +0.35% |
| 2026-09-10 | $34.01 | $32.82 | $1.19 | 637,143.0 | +0.00% |
| 2026-09-09 | $34.34 | $33.80 | $0.54 | 786,426.0 | -1.91% |
| 2026-09-08 | $34.65 | $34.29 | $0.36 | 683,309.0 | -0.23% |
| 2026-09-04 | $34.86 | $34.21 | $0.65 | 500,086.0 | +0.64% |
| 2026-09-03 | $34.66 | $34.20 | $0.455 | 571,259.0 | +0.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $32.83 | $31.23 | $1.60 | 2,819,634.0 | +2.67% |
| 2026-09 | $34.86 | $31.39 | $3.47 | 17,289,767.0 | -6.26% |
| 2026-08 | $36.27 | $33.74 | $2.53 | 17,118,083.0 | -2.26% |
| 2026-07 | $35.63 | $31.68 | $3.95 | 23,445,064.0 | +4.48% |
| 2026-06 | $33.68 | $29.29 | $4.39 | 23,201,292.0 | +9.70% |
| 2026-05 | $31.76 | $29.57 | $2.19 | 14,581,002.0 | -3.69% |
| 2026-04 | $33.56 | $30.04 | $3.52 | 15,903,386.0 | +3.90% |
| 2026-03 | $32.24 | $28.69 | $3.55 | 18,220,001.0 | -2.67% |
| 2026-02 | $35.55 | $30.74 | $4.81 | 14,433,686.0 | -6.94% |
| 2026-01 | $35.46 | $30.79 | $4.67 | 13,003,679.0 | +6.43% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.23 | $31.16 | $2.07 | 16,005,427.0 | -0.48% |
| 2025-11 | $32.02 | $29.02 | $3.00 | 10,612,144.0 | +4.16% |
| 2025-10 | $32.33 | $28.58 | $3.75 | 13,283,164.0 | -0.43% |
| 2025-09 | $32.09 | $29.86 | $2.23 | 11,877,582.0 | -2.19% |
| 2025-08 | $31.36 | $27.22 | $4.14 | 13,445,723.0 | +10.36% |
| 2025-07 | $29.99 | $27.13 | $2.86 | 13,940,531.0 | +2.06% |
| 2025-06 | $27.79 | $24.46 | $3.33 | 13,135,756.0 | +6.93% |
| 2025-05 | $26.11 | $23.17 | $2.94 | 7,438,351.0 | +8.94% |
| 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% |
1.05%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):