71,100€
-2,34%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 73,25 | 73,60 | 71,05 | 71,15 | -2,87% | 158,00 |
| 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 |
| 01.08.2024 | 61,25 | 61,25 | 58,90 | 59,40 | -2,14% | 40,00 |
| 31.07.2024 | 60,85 | 61,70 | 60,00 | 60,70 | 0,91% | 21,00 |
| 30.07.2024 | 60,55 | 61,15 | 59,40 | 60,15 | -0,74% | 4.940,00 |
| 29.07.2024 | 60,40 | 62,70 | 59,85 | 60,60 | 0,66% | 50,00 |
| 26.07.2024 | 59,25 | 61,60 | 59,25 | 60,20 | 1,86% | 100,00 |
| 25.07.2024 | 60,25 | 60,30 | 58,40 | 59,10 | -1,83% | 107,00 |
| 24.07.2024 | 61,20 | 61,75 | 60,15 | 60,20 | -2,43% | 280,00 |
| 23.07.2024 | 61,75 | 62,30 | 60,80 | 61,70 | -0,48% | 85,00 |
| 22.07.2024 | 63,00 | 64,00 | 61,45 | 62,00 | -1,27% | 520,00 |
| 19.07.2024 | 63,25 | 63,25 | 61,75 | 62,80 | -0,48% | 50,00 |
| 18.07.2024 | 63,90 | 64,45 | 61,90 | 63,10 | -0,94% | 89,00 |
| 17.07.2024 | 65,10 | 65,75 | 62,55 | 63,70 | -2,52% | - |
| 16.07.2024 | 66,15 | 66,15 | 64,70 | 65,35 | -0,91% | 40,00 |
| 15.07.2024 | 68,00 | 68,60 | 64,75 | 65,95 | -2,51% | 80,00 |
| 12.07.2024 | 67,90 | 69,70 | 67,30 | 67,65 | -0,51% | 189,00 |
| 11.07.2024 | 68,70 | 69,75 | 67,85 | 68,00 | -1,52% | 3,00 |
| 10.07.2024 | 68,30 | 69,15 | 67,45 | 69,05 | 1,54% | - |
| 09.07.2024 | 67,60 | 69,25 | 67,30 | 68,00 | 0,89% | 100,00 |
| 08.07.2024 | 66,30 | 67,45 | 65,35 | 67,40 | 1,66% | 8,00 |
| 05.07.2024 | 65,80 | 67,15 | 65,10 | 66,30 | 0,84% | 18,00 |
| 04.07.2024 | 65,90 | 66,15 | 65,65 | 65,75 | -0,68% | - |
| 03.07.2024 | 65,50 | 67,15 | 65,25 | 66,20 | 1,15% | - |
| 02.07.2024 | 64,55 | 65,55 | 62,05 | 65,45 | 1,24% | 66,00 |
| 01.07.2024 | 66,70 | 66,70 | 62,30 | 64,65 | -3,07% | 554,00 |
| 28.06.2024 | 69,90 | 69,90 | 65,75 | 66,70 | -4,24% | - |
| 27.06.2024 | 69,90 | 70,45 | 68,85 | 69,65 | -0,71% | 50,00 |
| 26.06.2024 | 69,25 | 70,85 | 68,45 | 70,15 | 1,30% | 144,00 |
| 25.06.2024 | 68,60 | 69,30 | 67,05 | 69,25 | -1,98% | 1.127,00 |
| 24.06.2024 | 70,35 | 71,65 | 69,90 | 70,65 | 0,14% | 1.715,00 |
| 21.06.2024 | 71,05 | 71,65 | 70,25 | 70,55 | -0,63% | 140,00 |
| 20.06.2024 | 70,65 | 72,00 | 69,60 | 71,00 | 0,92% | 95,00 |
| 19.06.2024 | 71,10 | 71,20 | 70,35 | 70,35 | -0,99% | 910,00 |
| 18.06.2024 | 69,90 | 71,15 | 69,30 | 71,05 | 1,72% | 330,00 |
| 17.06.2024 | 69,75 | 70,70 | 69,00 | 69,85 | 0,43% | 110,00 |
| 14.06.2024 | 69,75 | 69,95 | 68,40 | 69,55 | 0,14% | 297,00 |
| 13.06.2024 | 68,65 | 70,25 | 68,10 | 69,45 | 1,54% | 51,00 |
| 12.06.2024 | 68,30 | 69,00 | 67,60 | 68,40 | 0,22% | 1.112,00 |
| 11.06.2024 | 67,70 | 68,45 | 66,40 | 68,25 | 0,66% | 411,00 |
| 10.06.2024 | 67,25 | 68,55 | 65,35 | 67,80 | 0,97% | 147,00 |
| 07.06.2024 | 66,15 | 67,40 | 64,45 | 67,15 | 1,51% | - |
| 06.06.2024 | 65,25 | 66,50 | 64,55 | 66,15 | 1,15% | - |
| 05.06.2024 | 64,60 | 65,95 | 63,55 | 65,40 | 1,55% | 265,00 |
| 04.06.2024 | 63,55 | 64,50 | 60,85 | 64,40 | 1,26% | 17,00 |
| 03.06.2024 | 62,40 | 63,65 | 62,15 | 63,60 | 2,25% | 20,00 |
| 31.05.2024 | 61,50 | 62,35 | 60,40 | 62,20 | 0,32% | 64,00 |
| 30.05.2024 | 62,10 | 62,45 | 61,15 | 62,00 | -1,59% | 50,00 |
| 29.05.2024 | 63,85 | 64,15 | 61,65 | 63,00 | -1,79% | 73,00 |
| 28.05.2024 | 66,10 | 66,10 | 60,25 | 64,15 | -3,32% | 482,00 |
| 27.05.2024 | 65,90 | 66,35 | 64,95 | 66,35 | 0,00% | 200,00 |
| 24.05.2024 | 66,10 | 66,70 | 64,95 | 66,35 | 0,00% | - |
| 23.05.2024 | 68,60 | 68,65 | 65,00 | 66,35 | -2,50% | 32,00 |
| 22.05.2024 | 67,60 | 68,45 | 67,25 | 68,05 | 0,81% | 325,00 |
| 21.05.2024 | 67,30 | 67,90 | 66,00 | 67,50 | 0,30% | 204,00 |
| 20.05.2024 | 67,90 | 68,00 | 65,80 | 67,30 | -0,74% | 190,00 |
| 17.05.2024 | 65,85 | 68,35 | 65,75 | 67,80 | 3,12% | 638,00 |
| 16.05.2024 | 63,15 | 66,65 | 63,15 | 65,75 | 4,20% | 223,00 |
| 15.05.2024 | 61,65 | 63,75 | 61,25 | 63,10 | 3,10% | 800,00 |
| 14.05.2024 | 59,70 | 64,65 | 58,35 | 61,20 | 2,51% | 952,00 |
| 13.05.2024 | 60,45 | 61,05 | 58,70 | 59,70 | -1,00% | 230,00 |
| 10.05.2024 | 61,10 | 62,30 | 59,85 | 60,30 | -1,55% | 140,00 |
| 09.05.2024 | 61,95 | 62,25 | 61,15 | 61,25 | -1,37% | - |
| 08.05.2024 | 60,80 | 62,20 | 58,75 | 62,10 | 2,48% | 12,00 |
| 07.05.2024 | 61,40 | 61,55 | 60,00 | 60,60 | -1,30% | 10,00 |
| 06.05.2024 | 62,45 | 63,45 | 60,90 | 61,40 | -0,89% | 1.036,00 |
| 03.05.2024 | 60,05 | 62,35 | 59,45 | 61,95 | 3,86% | 80,00 |
| 02.05.2024 | 58,45 | 60,10 | 58,30 | 59,65 | 0,76% | 440,00 |
| 30.04.2024 | 60,15 | 60,60 | 58,25 | 59,20 | -1,66% | 180,00 |
| 29.04.2024 | 58,85 | 60,35 | 57,90 | 60,20 | 2,56% | 580,00 |