136,000€
1,12%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 136,50 | 137,75 | 134,00 | 135,75 | -0,37% | 43,00 |
| 27.06.2025 | 135,50 | 138,00 | 133,25 | 136,25 | 0,37% | 230,00 |
| 26.06.2025 | 133,50 | 135,75 | 133,00 | 135,75 | 1,50% | 65,00 |
| 25.06.2025 | 136,50 | 138,25 | 133,75 | 133,75 | -1,83% | - |
| 24.06.2025 | 134,25 | 138,25 | 133,00 | 136,25 | 2,64% | 16,00 |
| 23.06.2025 | 133,00 | 133,75 | 130,50 | 132,75 | -0,38% | - |
| 20.06.2025 | 132,75 | 136,25 | 132,75 | 133,25 | -0,37% | 640,00 |
| 19.06.2025 | 135,25 | 135,50 | 133,25 | 133,75 | -1,47% | - |
| 18.06.2025 | 137,00 | 138,50 | 134,50 | 135,75 | -0,73% | - |
| 17.06.2025 | 136,25 | 138,50 | 135,50 | 136,75 | 0,00% | - |
| 16.06.2025 | 134,00 | 138,75 | 133,25 | 136,75 | 2,24% | 18,00 |
| 13.06.2025 | 132,50 | 135,75 | 131,00 | 133,75 | 0,00% | 230,00 |
| 12.06.2025 | 134,25 | 135,00 | 131,00 | 133,75 | -0,74% | 170,00 |
| 11.06.2025 | 137,50 | 138,00 | 133,75 | 134,75 | -1,82% | 20,00 |
| 10.06.2025 | 142,50 | 144,50 | 135,25 | 137,25 | -4,85% | 142,00 |
| 09.06.2025 | 145,50 | 146,25 | 142,00 | 144,25 | -0,69% | 45,00 |
| 06.06.2025 | 148,00 | 152,00 | 144,00 | 145,25 | -2,35% | - |
| 05.06.2025 | 147,00 | 151,00 | 146,50 | 148,75 | 1,02% | 955,00 |
| 04.06.2025 | 144,50 | 149,00 | 144,50 | 147,25 | 1,03% | 19,00 |
| 03.06.2025 | 144,00 | 148,00 | 143,50 | 145,75 | 1,04% | 40,00 |
| 02.06.2025 | 141,00 | 144,25 | 139,25 | 144,25 | 2,49% | 80,00 |
| 30.05.2025 | 143,25 | 144,25 | 139,00 | 140,75 | -0,71% | 100,00 |
| 29.05.2025 | 148,00 | 149,25 | 141,00 | 141,75 | -3,08% | - |
| 28.05.2025 | 146,00 | 149,00 | 145,25 | 146,25 | 0,00% | 56,00 |
| 27.05.2025 | 147,50 | 149,50 | 143,75 | 146,25 | -1,52% | 128,00 |
| 26.05.2025 | 146,25 | 148,50 | 146,00 | 148,50 | 2,77% | 70,00 |
| 23.05.2025 | 141,50 | 146,00 | 139,00 | 144,50 | 1,58% | 2,00 |
| 22.05.2025 | 142,00 | 144,75 | 141,75 | 142,25 | -1,39% | 110,00 |
| 21.05.2025 | 142,25 | 145,75 | 142,00 | 144,25 | 0,52% | 46,00 |
| 20.05.2025 | 142,50 | 145,75 | 142,50 | 143,50 | -0,86% | 115,00 |
| 19.05.2025 | 140,25 | 145,50 | 139,50 | 144,75 | 0,00% | 30,00 |
| 16.05.2025 | 146,75 | 148,00 | 144,50 | 144,75 | -1,70% | 50,00 |
| 15.05.2025 | 146,25 | 147,50 | 143,00 | 147,25 | 0,68% | 58,00 |
| 14.05.2025 | 139,25 | 146,25 | 137,50 | 146,25 | 5,79% | 594,00 |
| 13.05.2025 | 126,00 | 146,50 | 126,00 | 138,25 | 7,80% | 12,00 |
| 12.05.2025 | 126,00 | 132,50 | 125,00 | 128,25 | 3,85% | - |
| 09.05.2025 | 129,00 | 130,25 | 123,00 | 123,50 | -5,18% | 184,00 |
| 08.05.2025 | 126,00 | 131,25 | 126,00 | 130,25 | 3,58% | 169,00 |
| 07.05.2025 | 127,25 | 128,00 | 123,25 | 125,75 | 0,40% | 400,00 |
| 06.05.2025 | 125,50 | 126,75 | 123,00 | 125,25 | -0,40% | 95,00 |
| 05.05.2025 | 124,50 | 126,75 | 123,00 | 125,75 | 0,40% | 28,00 |
| 02.05.2025 | 121,00 | 127,25 | 120,25 | 125,25 | 5,47% | 166,00 |
| 30.04.2025 | 118,25 | 118,75 | 113,50 | 118,75 | 0,85% | 20,00 |
| 29.04.2025 | 113,50 | 118,25 | 113,50 | 117,75 | 3,52% | 50,00 |
| 28.04.2025 | 112,00 | 114,50 | 111,75 | 113,75 | 1,34% | 100,00 |
| 25.04.2025 | 110,00 | 113,25 | 107,50 | 112,25 | 2,75% | - |
| 24.04.2025 | 106,75 | 110,25 | 104,00 | 109,25 | 2,82% | - |
| 23.04.2025 | 107,50 | 110,25 | 106,25 | 106,25 | 2,41% | 184,00 |
| 22.04.2025 | 101,50 | 105,25 | 101,25 | 103,75 | -2,58% | 14,00 |
| 17.04.2025 | 105,50 | 109,00 | 105,25 | 106,50 | 2,16% | - |
| 16.04.2025 | 102,25 | 106,75 | 101,50 | 104,25 | -1,88% | - |
| 15.04.2025 | 104,25 | 107,50 | 103,75 | 106,25 | 1,43% | - |
| 14.04.2025 | 105,75 | 109,75 | 103,00 | 104,75 | 0,72% | 275,00 |
| 11.04.2025 | 103,50 | 105,25 | 97,70 | 104,00 | 0,97% | 250,00 |
| 10.04.2025 | 108,25 | 108,75 | 99,95 | 103,00 | -5,72% | 500,00 |
| 09.04.2025 | 90,80 | 110,25 | 90,50 | 109,25 | 13,33% | 137,00 |
| 08.04.2025 | 98,00 | 105,00 | 94,30 | 96,40 | -3,12% | 231,00 |
| 07.04.2025 | 91,60 | 104,00 | 76,00 | 99,50 | 2,16% | 410,00 |
| 04.04.2025 | 106,50 | 106,60 | 95,30 | 97,40 | -10,48% | 312,00 |
| 03.04.2025 | 114,80 | 115,00 | 103,80 | 108,80 | -12,26% | 280,00 |
| 02.04.2025 | 122,50 | 126,10 | 119,80 | 124,00 | 1,06% | 105,00 |
| 01.04.2025 | 120,30 | 123,20 | 118,50 | 122,70 | 1,74% | 475,00 |
| 31.03.2025 | 119,30 | 120,90 | 115,00 | 120,60 | 0,00% | 950,00 |
| 28.03.2025 | 123,90 | 125,00 | 119,90 | 120,60 | -3,21% | 20,00 |
| 27.03.2025 | 120,20 | 126,00 | 118,60 | 124,60 | 3,92% | 204,00 |
| 26.03.2025 | 121,00 | 123,40 | 117,50 | 119,90 | -0,66% | 50,00 |
| 25.03.2025 | 119,90 | 121,70 | 118,60 | 120,70 | 1,43% | - |
| 24.03.2025 | 117,30 | 120,90 | 117,20 | 119,00 | 2,06% | 45,00 |
| 21.03.2025 | 116,90 | 118,20 | 114,70 | 116,60 | 0,17% | 1.050,00 |
| 20.03.2025 | 116,60 | 118,20 | 115,30 | 116,40 | 0,61% | 235,00 |
| 19.03.2025 | 114,80 | 118,10 | 114,20 | 115,70 | 0,70% | 52,00 |
| 18.03.2025 | 121,60 | 123,90 | 113,50 | 114,90 | -5,51% | 240,00 |
| 17.03.2025 | 118,50 | 122,40 | 117,60 | 121,60 | 4,29% | 205,00 |
| 14.03.2025 | 115,40 | 119,40 | 115,30 | 116,60 | 0,78% | 40,00 |
| 13.03.2025 | 118,40 | 119,70 | 114,70 | 115,70 | -2,45% | 50,00 |
| 12.03.2025 | 116,80 | 122,90 | 115,50 | 118,60 | 1,45% | - |
| 11.03.2025 | 116,10 | 118,80 | 110,80 | 116,90 | 0,60% | 280,00 |
| 10.03.2025 | 124,30 | 127,10 | 114,80 | 116,20 | -7,11% | 406,00 |
| 07.03.2025 | 129,70 | 129,80 | 119,70 | 125,10 | -3,10% | 520,00 |
| 06.03.2025 | 135,20 | 136,00 | 128,10 | 129,10 | -4,86% | 542,00 |
| 05.03.2025 | 127,00 | 137,20 | 121,70 | 135,70 | 8,82% | 255,00 |
| 04.03.2025 | 117,70 | 132,40 | 116,80 | 124,70 | 5,86% | 247,00 |
| 03.03.2025 | 123,60 | 125,90 | 116,90 | 117,80 | -3,99% | 60,00 |
| 28.02.2025 | 120,00 | 122,90 | 118,00 | 122,70 | 0,90% | 4,00 |
| 27.02.2025 | 123,00 | 126,00 | 119,90 | 121,60 | -0,65% | 555,00 |
| 26.02.2025 | 118,10 | 122,70 | 117,80 | 122,40 | 3,90% | 496,00 |
| 25.02.2025 | 120,60 | 120,70 | 113,90 | 117,80 | -3,13% | 1.140,00 |
| 24.02.2025 | 121,10 | 122,70 | 118,80 | 121,60 | -0,33% | 261,00 |
| 21.02.2025 | 126,20 | 128,90 | 121,80 | 122,00 | -3,48% | 776,00 |
| 20.02.2025 | 129,60 | 131,80 | 124,80 | 126,40 | -3,22% | 209,00 |
| 19.02.2025 | 132,90 | 134,30 | 129,50 | 130,60 | -1,58% | 390,00 |
| 18.02.2025 | 132,80 | 133,40 | 129,80 | 132,70 | 1,07% | 80,00 |
| 17.02.2025 | 129,70 | 132,40 | 129,50 | 131,30 | 2,18% | 638,00 |
| 14.02.2025 | 127,20 | 128,90 | 124,00 | 128,50 | 1,02% | 142,00 |
| 13.02.2025 | 125,70 | 127,70 | 124,00 | 127,20 | 1,19% | 172,00 |
| 12.02.2025 | 125,30 | 126,50 | 123,50 | 125,70 | 0,40% | - |
| 11.02.2025 | 121,10 | 125,40 | 119,50 | 125,20 | 3,05% | - |
| 10.02.2025 | 119,20 | 123,10 | 118,90 | 121,50 | 2,10% | 135,00 |
| 07.02.2025 | 118,20 | 121,90 | 117,70 | 119,00 | 0,85% | - |
| 06.02.2025 | 118,90 | 120,10 | 116,80 | 118,00 | -0,17% | 425,00 |