106,900€
-2,64%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 105,40 | 107,00 | 104,80 | 106,80 | -0,28% | 210,00 |
| 18.12.2024 | 110,20 | 111,20 | 106,60 | 107,10 | -2,99% | - |
| 17.12.2024 | 109,10 | 111,20 | 107,20 | 110,40 | 1,19% | - |
| 16.12.2024 | 110,90 | 111,10 | 107,80 | 109,10 | -1,71% | 205,00 |
| 13.12.2024 | 112,50 | 112,70 | 108,80 | 111,00 | -0,89% | 1.200,00 |
| 12.12.2024 | 110,80 | 113,00 | 110,10 | 112,00 | 0,63% | 54,00 |
| 11.12.2024 | 106,70 | 111,40 | 105,40 | 111,30 | 4,61% | 189,00 |
| 10.12.2024 | 108,50 | 109,60 | 105,90 | 106,40 | -1,66% | 196,00 |
| 09.12.2024 | 110,60 | 112,40 | 107,30 | 108,20 | -1,64% | 100,00 |
| 06.12.2024 | 110,80 | 112,40 | 109,20 | 110,00 | -0,54% | 114,00 |
| 05.12.2024 | 111,50 | 113,30 | 109,60 | 110,60 | -0,90% | 384,00 |
| 04.12.2024 | 110,20 | 112,40 | 107,80 | 111,60 | 1,64% | 118,00 |
| 03.12.2024 | 108,00 | 110,20 | 107,00 | 109,80 | 1,86% | 43,00 |
| 02.12.2024 | 110,20 | 111,00 | 105,90 | 107,80 | 0,19% | 160,00 |
| 29.11.2024 | 109,60 | 110,80 | 107,00 | 107,60 | -2,00% | 32,00 |
| 28.11.2024 | 112,30 | 112,30 | 109,80 | 109,80 | 0,18% | - |
| 27.11.2024 | 108,80 | 109,80 | 107,00 | 109,60 | 0,92% | 162,00 |
| 26.11.2024 | 109,10 | 109,10 | 106,50 | 108,60 | 0,00% | 68,00 |
| 25.11.2024 | 107,70 | 109,60 | 106,40 | 108,60 | 0,00% | 205,00 |
| 22.11.2024 | 111,30 | 112,30 | 108,10 | 108,60 | -2,16% | - |
| 21.11.2024 | 108,50 | 112,40 | 106,00 | 111,00 | 2,21% | 132,00 |
| 20.11.2024 | 107,90 | 109,40 | 106,20 | 108,60 | 1,12% | 121,00 |
| 19.11.2024 | 102,80 | 107,50 | 101,70 | 107,40 | 4,78% | 302,00 |
| 18.11.2024 | 98,25 | 103,10 | 97,35 | 102,50 | 4,81% | 585,00 |
| 15.11.2024 | 97,65 | 98,30 | 94,35 | 97,80 | -0,41% | 76,00 |
| 14.11.2024 | 99,50 | 100,05 | 97,50 | 98,20 | -1,11% | 363,00 |
| 13.11.2024 | 101,70 | 106,60 | 98,85 | 99,30 | -2,07% | 286,00 |
| 12.11.2024 | 93,25 | 110,80 | 91,65 | 101,40 | 10,76% | 2.336,00 |
| 11.11.2024 | 88,10 | 92,15 | 86,80 | 91,55 | 4,87% | 370,00 |
| 08.11.2024 | 89,20 | 89,55 | 87,00 | 87,30 | -1,47% | - |
| 07.11.2024 | 89,25 | 90,10 | 88,05 | 88,60 | -0,23% | 120,00 |
| 06.11.2024 | 89,70 | 92,20 | 87,40 | 88,80 | 1,31% | 96,00 |
| 05.11.2024 | 87,95 | 88,20 | 86,65 | 87,65 | 0,11% | 90,00 |
| 04.11.2024 | 88,10 | 88,85 | 86,70 | 87,55 | -0,62% | 15,00 |
| 01.11.2024 | 87,00 | 88,70 | 86,30 | 88,10 | 2,50% | 89,00 |
| 31.10.2024 | 87,30 | 87,45 | 85,05 | 85,95 | -1,88% | 400,00 |
| 30.10.2024 | 89,05 | 89,45 | 86,75 | 87,60 | -1,24% | 40,00 |
| 29.10.2024 | 92,25 | 92,90 | 87,40 | 88,70 | -2,90% | 290,00 |
| 28.10.2024 | 92,70 | 93,25 | 91,20 | 91,35 | -0,49% | 450,00 |
| 25.10.2024 | 92,95 | 94,25 | 91,65 | 91,80 | -1,08% | 53,00 |
| 24.10.2024 | 92,25 | 93,40 | 92,00 | 92,80 | 0,76% | 100,00 |
| 23.10.2024 | 92,00 | 93,05 | 90,80 | 92,10 | -0,16% | 40,00 |
| 22.10.2024 | 91,30 | 92,60 | 90,65 | 92,25 | 0,71% | 324,00 |
| 21.10.2024 | 91,00 | 91,70 | 89,20 | 91,60 | 0,60% | 342,00 |
| 18.10.2024 | 91,50 | 92,65 | 90,60 | 91,05 | -0,38% | 60,00 |
| 17.10.2024 | 91,70 | 93,75 | 91,10 | 91,40 | -0,11% | 171,00 |
| 16.10.2024 | 89,05 | 92,30 | 89,05 | 91,50 | 2,87% | 122,00 |
| 15.10.2024 | 91,40 | 92,55 | 88,50 | 88,95 | -3,21% | 104,00 |
| 14.10.2024 | 90,75 | 92,45 | 90,05 | 91,90 | 1,21% | 186,00 |
| 11.10.2024 | 87,60 | 92,20 | 87,35 | 90,80 | 3,59% | 298,00 |
| 10.10.2024 | 87,80 | 88,70 | 87,35 | 87,65 | -0,62% | 74,00 |
| 09.10.2024 | 86,50 | 88,55 | 85,80 | 88,20 | 1,55% | 18,00 |
| 08.10.2024 | 85,10 | 87,00 | 83,25 | 86,85 | 0,35% | 130,00 |
| 07.10.2024 | 87,40 | 87,90 | 85,80 | 86,55 | -1,03% | - |
| 04.10.2024 | 86,20 | 88,15 | 86,05 | 87,45 | 1,33% | - |
| 03.10.2024 | 86,10 | 86,45 | 84,50 | 86,30 | 0,06% | 33,00 |
| 02.10.2024 | 87,65 | 88,50 | 84,10 | 86,25 | -2,10% | 104,00 |
| 01.10.2024 | 84,60 | 88,85 | 84,55 | 88,10 | 4,01% | 59,00 |
| 30.09.2024 | 85,45 | 85,45 | 83,40 | 84,70 | 0,36% | 707,00 |
| 27.09.2024 | 84,85 | 85,70 | 83,85 | 84,40 | -0,47% | 87,00 |
| 26.09.2024 | 85,05 | 86,20 | 83,40 | 84,80 | 0,41% | 1.107,00 |
| 25.09.2024 | 82,55 | 84,65 | 82,00 | 84,45 | 1,56% | 220,00 |
| 24.09.2024 | 81,70 | 85,00 | 81,55 | 83,15 | 1,96% | 182,00 |
| 23.09.2024 | 77,15 | 81,90 | 76,60 | 81,55 | 6,25% | 316,00 |
| 20.09.2024 | 76,00 | 77,00 | 74,10 | 76,75 | 0,79% | - |
| 19.09.2024 | 75,05 | 77,80 | 75,00 | 76,15 | 2,70% | 210,00 |
| 18.09.2024 | 72,30 | 74,95 | 72,10 | 74,15 | 2,63% | - |
| 17.09.2024 | 71,50 | 73,00 | 70,65 | 72,25 | 0,70% | 516,00 |
| 16.09.2024 | 73,25 | 73,60 | 70,95 | 71,75 | -2,05% | 188,00 |
| 13.09.2024 | 71,35 | 73,25 | 71,30 | 73,25 | 2,45% | 225,00 |
| 12.09.2024 | 71,25 | 72,80 | 71,00 | 71,50 | 1,13% | - |
| 11.09.2024 | 69,80 | 70,85 | 69,40 | 70,70 | 0,64% | - |
| 10.09.2024 | 69,40 | 70,35 | 69,15 | 70,25 | 0,79% | 330,00 |
| 09.09.2024 | 70,05 | 70,70 | 69,40 | 69,70 | 0,14% | 84,00 |
| 06.09.2024 | 70,20 | 71,30 | 68,50 | 69,60 | -1,83% | 30,00 |
| 05.09.2024 | 70,40 | 72,10 | 69,60 | 70,90 | 0,50% | 211,00 |
| 04.09.2024 | 70,05 | 71,05 | 68,45 | 70,55 | 0,64% | - |
| 03.09.2024 | 71,20 | 71,55 | 70,05 | 70,10 | -2,50% | - |
| 02.09.2024 | 70,80 | 72,40 | 70,40 | 71,90 | 1,48% | 580,00 |
| 30.08.2024 | 70,30 | 72,00 | 69,80 | 70,85 | 1,50% | - |
| 29.08.2024 | 71,65 | 73,65 | 69,40 | 69,80 | -4,45% | - |
| 28.08.2024 | 73,65 | 74,05 | 72,05 | 73,05 | -0,81% | - |
| 27.08.2024 | 74,20 | 74,70 | 73,25 | 73,65 | -0,81% | - |
| 26.08.2024 | 74,40 | 75,20 | 72,55 | 74,25 | -0,13% | 780,00 |
| 23.08.2024 | 74,65 | 75,60 | 73,95 | 74,35 | -0,13% | 140,00 |
| 22.08.2024 | 73,60 | 75,15 | 73,50 | 74,45 | 1,22% | 40,00 |
| 21.08.2024 | 72,90 | 74,25 | 72,15 | 73,55 | 0,96% | 1.515,00 |
| 20.08.2024 | 74,40 | 75,05 | 72,45 | 72,85 | -1,89% | 180,00 |
| 19.08.2024 | 71,10 | 74,25 | 70,80 | 74,25 | 3,85% | 1.548,00 |
| 16.08.2024 | 72,20 | 73,10 | 71,45 | 71,50 | -1,04% | - |
| 15.08.2024 | 69,90 | 73,05 | 69,05 | 72,25 | 3,58% | 250,00 |
| 14.08.2024 | 68,25 | 70,90 | 67,55 | 69,75 | 2,50% | 220,00 |
| 13.08.2024 | 61,35 | 68,35 | 57,15 | 68,05 | 11,10% | 38,00 |
| 12.08.2024 | 59,30 | 61,45 | 58,55 | 61,25 | 3,11% | - |
| 09.08.2024 | 57,40 | 59,40 | 57,20 | 59,40 | 3,48% | 30,00 |
| 08.08.2024 | 55,40 | 57,40 | 54,65 | 57,40 | 3,24% | 4,00 |
| 07.08.2024 | 56,15 | 57,20 | 54,40 | 55,60 | 0,18% | - |
| 06.08.2024 | 55,65 | 56,30 | 52,85 | 55,50 | 1,46% | 1.100,00 |
| 05.08.2024 | 52,65 | 55,70 | 45,00 | 54,70 | -1,80% | 1.298,00 |
| 02.08.2024 | 58,35 | 58,55 | 54,75 | 55,70 | -6,23% | 470,00 |