Seaboard Corporation SEB
AMEX · Vereinigte Staaten · Prozessindustrie
$3.948,00-107,45 (-2,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.948,00 | -2,65 % | $4.087,00 | $4.091,69 | $3.930,01 | 7,00K |
| 2026-09-29 | $4.055,45 | -1,35 % | $4.073,33 | $4.130,78 | $4.026,13 | 9,30K |
| 2026-09-28 | $4.110,76 | +3,57 % | $3.992,15 | $4.139,11 | $3.965,00 | 15,70K |
| 2026-09-25 | $3.969,18 | +0,62 % | $3.946,00 | $3.986,75 | $3.911,00 | 8,30K |
| 2026-09-24 | $3.944,88 | -0,73 % | $4.071,89 | $4.071,89 | $3.899,95 | 7,20K |
| 2026-09-23 | $3.974,05 | -3,64 % | $4.122,00 | $4.130,50 | $3.943,01 | 7,70K |
| 2026-09-22 | $4.124,09 | -1,07 % | $4.210,10 | $4.241,52 | $4.124,09 | 5,50K |
| 2026-09-21 | $4.168,88 | -2,42 % | $4.270,51 | $4.287,98 | $4.148,46 | 11,30K |
| 2026-09-18 | $4.272,34 | +0,55 % | $4.248,50 | $4.371,01 | $4.212,50 | 13,30K |
| 2026-09-17 | $4.248,96 | -1,76 % | $4.327,47 | $4.353,06 | $4.235,77 | 16,50K |
| 2026-09-16 | $4.324,94 | +0,81 % | $4.326,00 | $4.367,07 | $4.268,50 | 11,90K |
| 2026-09-15 | $4.290,00 | +0,60 % | $4.243,46 | $4.314,81 | $4.226,23 | 14,70K |
| 2026-09-14 | $4.264,37 | -0,74 % | $4.296,00 | $4.344,39 | $4.264,21 | 9,60K |
| 2026-09-11 | $4.296,00 | -0,04 % | $4.333,86 | $4.333,86 | $4.246,34 | 9,00K |
| 2026-09-10 | $4.297,62 | -0,44 % | $4.354,48 | $4.378,56 | $4.267,11 | 22,30K |
| 2026-09-09 | $4.316,42 | +0,27 % | $4.309,29 | $4.346,03 | $4.222,48 | 7,90K |
| 2026-09-08 | $4.304,81 | -0,43 % | $4.298,00 | $4.369,98 | $4.221,30 | 13,30K |
| 2026-09-04 | $4.323,58 | +0,62 % | $4.295,46 | $4.331,02 | $4.235,37 | 10,20K |
| 2026-09-03 | $4.296,76 | +0,80 % | $4.232,81 | $4.412,34 | $4.230,45 | 17,60K |
| 2026-09-02 | $4.262,49 | +3,37 % | $4.110,06 | $4.359,06 | $4.103,46 | 20,60K |
| 2026-09-01 | $4.123,38 | +5,45 % | $3.920,00 | $4.123,38 | $3.909,41 | 27,90K |
| 2026-08-31 | $3.910,25 | -0,08 % | $3.931,40 | $3.959,37 | $3.850,01 | 18,20K |
| 2026-08-28 | $3.913,21 | -0,93 % | $3.963,44 | $3.984,91 | $3.889,25 | 14,60K |
| 2026-08-27 | $3.949,85 | -1,91 % | $4.040,00 | $4.040,00 | $3.907,00 | 12,90K |
| 2026-08-26 | $4.026,77 | -2,64 % | $4.128,54 | $4.147,53 | $4.000,15 | 15,50K |
| 2026-08-25 | $4.136,00 | -2,24 % | $4.205,72 | $4.244,78 | $4.131,17 | 22,20K |
| 2026-08-24 | $4.230,81 | -0,68 % | $4.278,00 | $4.328,00 | $4.214,98 | 28,30K |
| 2026-08-21 | $4.259,96 | -2,21 % | $4.360,51 | $4.399,99 | $4.155,92 | 25,50K |
| 2026-08-20 | $4.356,35 | -0,77 % | $4.364,01 | $4.423,71 | $4.336,76 | 24,90K |
| 2026-08-19 | $4.390,00 | -2,25 % | $4.526,10 | $4.564,09 | $4.333,88 | 31,40K |
| 2026-08-18 | $4.491,02 | +0,87 % | $4.500,00 | $4.500,00 | $4.328,44 | 23,60K |
| 2026-08-17 | $4.452,32 | +2,02 % | $4.360,96 | $4.484,50 | $4.345,27 | 39,30K |
| 2026-08-14 | $4.364,15 | +2,58 % | $4.183,52 | $4.364,15 | $4.183,52 | 20,50K |
| 2026-08-13 | $4.254,59 | +1,27 % | $4.228,45 | $4.298,65 | $4.179,00 | 13,30K |
| 2026-08-12 | $4.201,35 | +0,76 % | $4.135,72 | $4.272,45 | $4.135,72 | 15,80K |
| 2026-08-11 | $4.169,64 | -1,64 % | $4.243,40 | $4.243,40 | $4.068,17 | 21,10K |
| 2026-08-10 | $4.239,16 | -0,03 % | $4.239,78 | $4.340,00 | $4.138,40 | 28,50K |
| 2026-08-07 | $4.240,64 | -0,90 % | $4.169,88 | $4.316,32 | $4.169,88 | 19,50K |
| 2026-08-06 | $4.279,00 | -0,57 % | $4.315,00 | $4.355,00 | $4.089,04 | 14,60K |
| 2026-08-05 | $4.303,67 | -2,02 % | $4.499,90 | $4.719,17 | $4.282,82 | 10,90K |
| 2026-08-04 | $4.392,35 | -0,03 % | $4.439,39 | $4.439,39 | $4.290,00 | 10,80K |
| 2026-08-03 | $4.393,46 | -0,45 % | $4.399,78 | $4.466,75 | $4.340,68 | 8,80K |
| 2026-07-31 | $4.413,26 | -2,04 % | $4.492,69 | $4.539,99 | $4.395,26 | 4,60K |
| 2026-07-30 | $4.505,27 | -1,82 % | $4.551,36 | $4.562,80 | $4.505,27 | 4,30K |
| 2026-07-29 | $4.588,58 | +0,88 % | $4.548,61 | $4.588,58 | $4.455,01 | 10,20K |
| 2026-07-28 | $4.548,61 | -1,34 % | $4.682,23 | $4.690,17 | $4.495,14 | 6,00K |
| 2026-07-27 | $4.610,47 | -2,21 % | $4.680,01 | $4.707,10 | $4.575,00 | 5,70K |
| 2026-07-24 | $4.714,45 | +2,01 % | $4.650,00 | $4.732,00 | $4.650,00 | 2,50K |
| 2026-07-23 | $4.621,77 | +0,08 % | $4.605,94 | $4.637,46 | $4.511,91 | 2,40K |
| 2026-07-22 | $4.618,02 | +2,03 % | $4.565,28 | $4.692,40 | $4.545,70 | 2,60K |
| 2026-07-21 | $4.526,23 | -0,12 % | $4.531,00 | $4.539,07 | $4.396,35 | 3,80K |
| 2026-07-20 | $4.531,54 | -0,09 % | $4.574,74 | $4.597,99 | $4.469,53 | 3,00K |
| 2026-07-17 | $4.535,81 | -1,15 % | $4.646,00 | $4.680,96 | $4.486,29 | 3,10K |
| 2026-07-16 | $4.588,75 | -1,65 % | $4.674,05 | $4.762,88 | $4.582,62 | 3,10K |
| 2026-07-15 | $4.665,94 | +0,43 % | $4.757,32 | $4.762,50 | $4.644,23 | 4,30K |
| 2026-07-14 | $4.645,75 | -1,27 % | $4.701,32 | $4.701,36 | $4.600,01 | 3,60K |
| 2026-07-13 | $4.705,56 | +0,86 % | $4.697,98 | $4.739,76 | $4.634,95 | 3,50K |
| 2026-07-10 | $4.665,50 | +1,91 % | $4.580,00 | $4.687,00 | $4.517,72 | 4,40K |
| 2026-07-09 | $4.578,13 | +1,04 % | $4.500,00 | $4.615,39 | $4.500,00 | 3,90K |
| 2026-07-08 | $4.531,00 | +1,80 % | $4.489,89 | $4.621,95 | $4.430,16 | 6,90K |
| 2026-07-07 | $4.451,09 | +0,44 % | $4.405,52 | $4.520,00 | $4.390,86 | 7,50K |
| 2026-07-06 | $4.431,80 | +2,18 % | $4.339,93 | $4.506,12 | $4.339,93 | 9,80K |
| 2026-07-02 | $4.337,15 | -0,06 % | $4.353,07 | $4.434,98 | $4.322,67 | 4,50K |
| 2026-07-01 | $4.339,94 | -2,79 % | $4.499,99 | $4.510,17 | $4.290,99 | 4,40K |
| 2026-06-30 | $4.464,33 | -2,76 % | $4.604,20 | $4.625,00 | $4.464,33 | 4,60K |
| 2026-06-29 | $4.591,23 | -3,10 % | $4.760,00 | $4.761,97 | $4.506,03 | 4,80K |
| 2026-06-26 | $4.738,08 | +0,05 % | $4.747,69 | $4.839,94 | $4.656,78 | 5,20K |
| 2026-06-25 | $4.735,67 | -0,87 % | $4.711,02 | $4.875,00 | $4.663,56 | 6,10K |
| 2026-06-24 | $4.777,41 | -2,26 % | $4.911,99 | $4.977,50 | $4.688,85 | 9,20K |
| 2026-06-23 | $4.888,00 | +0,81 % | $4.898,00 | $4.936,41 | $4.821,72 | 11,80K |
| 2026-06-22 | $4.848,63 | +1,12 % | $4.809,71 | $4.858,00 | $4.737,18 | 7,90K |
| 2026-06-18 | $4.795,00 | -1,49 % | $4.848,76 | $4.954,67 | $4.745,01 | 9,80K |
| 2026-06-17 | $4.867,39 | -3,94 % | $5.079,83 | $5.100,17 | $4.797,13 | 9,10K |
| 2026-06-16 | $5.067,01 | -2,52 % | $5.183,28 | $5.183,28 | $4.923,36 | 19,90K |
| 2026-06-15 | $5.198,05 | -2,24 % | $5.328,98 | $5.356,36 | $5.065,21 | 16,70K |
| 2026-06-12 | $5.317,39 | +1,79 % | $5.200,86 | $5.326,32 | $5.100,00 | 12,30K |
| 2026-06-11 | $5.223,98 | +0,98 % | $5.217,61 | $5.310,00 | $5.143,00 | 7,90K |
| 2026-06-10 | $5.173,35 | +2,48 % | $5.088,98 | $5.224,66 | $5.071,99 | 11,60K |
| 2026-06-09 | $5.048,16 | -0,76 % | $5.130,60 | $5.185,99 | $4.832,37 | 13,60K |
| 2026-06-08 | $5.086,70 | -6,38 % | $5.483,38 | $5.521,58 | $5.086,70 | 14,70K |
| 2026-06-05 | $5.433,10 | +1,35 % | $5.387,99 | $5.522,55 | $5.252,78 | 11,40K |
| 2026-06-04 | $5.360,71 | +1,95 % | $5.300,00 | $5.391,52 | $5.222,67 | 12,10K |
| 2026-06-03 | $5.258,10 | +0,07 % | $5.258,86 | $5.354,20 | $5.208,30 | 7,40K |
| 2026-06-02 | $5.254,60 | +1,14 % | $5.055,59 | $5.291,41 | $5.050,03 | 12,20K |
| 2026-06-01 | $5.195,22 | +2,23 % | $5.085,22 | $5.261,69 | $5.012,73 | 11,60K |
| 2026-05-29 | $5.081,93 | +0,69 % | $5.090,30 | $5.228,19 | $5.032,01 | 20,10K |
| 2026-05-28 | $5.047,22 | -0,05 % | $5.036,72 | $5.155,89 | $5.032,54 | 11,30K |
| 2026-05-27 | $5.049,51 | +2,81 % | $4.885,13 | $5.121,81 | $4.885,13 | 15,90K |
| 2026-05-26 | $4.911,29 | -0,21 % | $4.944,73 | $4.995,20 | $4.763,69 | 13,60K |
| 2026-05-22 | $4.921,46 | -2,15 % | $4.996,16 | $5.056,71 | $4.861,00 | 6,30K |