91,400€
-0,33%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 92,00 | 93,90 | 91,40 | 91,50 | -0,22% | 4.272,00 |
| 16.10.2024 | 89,50 | 92,40 | 89,20 | 91,70 | 2,69% | 1.850,00 |
| 15.10.2024 | 91,60 | 92,70 | 88,60 | 89,30 | -3,04% | 4.822,00 |
| 14.10.2024 | 90,30 | 92,20 | 90,20 | 92,10 | 1,43% | 6.130,00 |
| 11.10.2024 | 88,00 | 92,30 | 87,40 | 90,80 | 2,95% | 4.062,00 |
| 10.10.2024 | 88,00 | 88,80 | 87,30 | 88,20 | -0,23% | 2.383,00 |
| 09.10.2024 | 86,10 | 88,40 | 85,90 | 88,40 | 2,43% | 1.716,00 |
| 08.10.2024 | 84,20 | 86,50 | 83,40 | 86,30 | -0,23% | 3.581,00 |
| 07.10.2024 | 87,00 | 87,80 | 85,70 | 86,50 | -1,37% | 3.038,00 |
| 04.10.2024 | 86,00 | 88,40 | 86,00 | 87,70 | 3,79% | 2.613,00 |
| 03.10.2024 | 86,50 | 86,50 | 84,50 | 84,50 | -1,29% | 319,00 |
| 02.10.2024 | 88,50 | 88,50 | 85,00 | 85,60 | -3,28% | 5.278,00 |
| 01.10.2024 | 85,00 | 88,60 | 84,30 | 88,50 | 4,73% | 5.159,00 |
| 30.09.2024 | 85,10 | 85,10 | 83,30 | 84,50 | 0,24% | 2.810,00 |
| 27.09.2024 | 85,10 | 85,90 | 84,10 | 84,30 | -0,71% | 2.138,00 |
| 26.09.2024 | 84,80 | 85,90 | 83,60 | 84,90 | 0,47% | 5.095,00 |
| 25.09.2024 | 82,60 | 84,60 | 82,10 | 84,50 | 2,05% | 2.996,00 |
| 24.09.2024 | 82,10 | 84,40 | 81,40 | 82,80 | 1,35% | 5.806,00 |
| 23.09.2024 | 77,30 | 81,90 | 76,40 | 81,70 | 6,66% | 6.261,00 |
| 20.09.2024 | 76,00 | 76,60 | 74,60 | 76,60 | 0,79% | 2.777,00 |
| 19.09.2024 | 74,80 | 77,30 | 74,80 | 76,00 | 2,98% | 3.361,00 |
| 18.09.2024 | 72,10 | 74,40 | 72,10 | 73,80 | 2,93% | 1.672,00 |
| 17.09.2024 | 71,60 | 72,80 | 70,60 | 71,70 | 0,14% | 262,00 |
| 16.09.2024 | 73,40 | 73,70 | 71,10 | 71,60 | -1,92% | 982,00 |
| 13.09.2024 | 71,20 | 73,00 | 71,20 | 73,00 | 1,25% | 738,00 |
| 12.09.2024 | 71,40 | 72,70 | 71,40 | 72,10 | 2,85% | 1.750,00 |
| 11.09.2024 | 69,70 | 70,90 | 69,60 | 70,10 | 0,00% | 1.799,00 |
| 10.09.2024 | 69,70 | 70,40 | 69,10 | 70,10 | 0,29% | 442,00 |
| 09.09.2024 | 69,70 | 70,40 | 69,50 | 69,90 | 1,30% | 1.302,00 |
| 06.09.2024 | 69,90 | 70,50 | 68,70 | 69,00 | -3,63% | 1.433,00 |
| 05.09.2024 | 70,10 | 71,70 | 69,30 | 71,60 | 1,70% | 1.293,00 |
| 04.09.2024 | 70,10 | 70,50 | 68,60 | 70,40 | 0,57% | 3.200,00 |
| 03.09.2024 | 70,90 | 71,50 | 70,00 | 70,00 | -2,23% | 1.300,00 |
| 02.09.2024 | 71,10 | 72,80 | 70,20 | 71,60 | -0,14% | 5.048,00 |
| 30.08.2024 | 70,00 | 71,80 | 70,00 | 71,70 | 2,43% | 910,00 |
| 29.08.2024 | 72,00 | 73,60 | 69,60 | 70,00 | -3,85% | 6.342,00 |
| 28.08.2024 | 73,40 | 74,10 | 72,10 | 72,80 | -0,95% | 2.450,00 |
| 27.08.2024 | 74,00 | 74,80 | 73,20 | 73,50 | -0,68% | 1.704,00 |
| 26.08.2024 | 74,70 | 75,30 | 72,60 | 74,00 | 0,14% | 2.036,00 |
| 23.08.2024 | 74,90 | 75,40 | 73,90 | 73,90 | -1,07% | 3.011,00 |
| 22.08.2024 | 73,30 | 74,90 | 73,30 | 74,70 | 2,05% | 823,00 |
| 21.08.2024 | 73,50 | 74,10 | 72,50 | 73,20 | 0,69% | 3.497,00 |
| 20.08.2024 | 74,10 | 75,20 | 72,70 | 72,70 | -1,76% | 1.276,00 |
| 19.08.2024 | 71,30 | 74,00 | 70,90 | 74,00 | 3,50% | 7.923,00 |
| 16.08.2024 | 71,90 | 73,30 | 71,50 | 71,50 | -0,97% | 6.326,00 |
| 15.08.2024 | 69,70 | 72,80 | 69,00 | 72,20 | 3,29% | 2.201,00 |
| 14.08.2024 | 67,80 | 70,50 | 67,50 | 69,90 | 3,10% | 10.980,00 |
| 13.08.2024 | 61,60 | 68,00 | 57,00 | 67,80 | 11,33% | 6.784,00 |
| 12.08.2024 | 59,20 | 61,30 | 58,50 | 60,90 | 2,87% | 7.046,00 |
| 09.08.2024 | 57,60 | 59,20 | 57,20 | 59,20 | 4,41% | 1.708,00 |
| 08.08.2024 | 55,50 | 57,20 | 54,60 | 56,70 | 1,25% | 948,00 |
| 07.08.2024 | 56,30 | 57,00 | 54,50 | 56,00 | 1,08% | 9.920,00 |
| 06.08.2024 | 55,40 | 56,10 | 52,80 | 55,40 | 0,91% | 7.130,00 |
| 05.08.2024 | 52,40 | 55,50 | 43,00 | 54,90 | -1,44% | 15.314,00 |
| 02.08.2024 | 58,60 | 58,60 | 54,80 | 55,70 | -6,39% | 6.096,00 |
| 01.08.2024 | 61,00 | 61,50 | 58,90 | 59,50 | -1,82% | 1.126,00 |
| 31.07.2024 | 61,20 | 61,50 | 60,50 | 60,60 | 1,00% | 1.761,00 |
| 30.07.2024 | 60,50 | 61,10 | 59,70 | 60,00 | -1,96% | 2.516,00 |
| 29.07.2024 | 60,10 | 62,30 | 59,90 | 61,20 | 2,86% | 1.450,00 |
| 26.07.2024 | 59,00 | 61,30 | 59,00 | 59,50 | 0,51% | 673,00 |
| 25.07.2024 | 60,10 | 60,10 | 58,40 | 59,20 | -2,31% | 9.909,00 |
| 24.07.2024 | 60,90 | 61,60 | 60,30 | 60,60 | -0,98% | 3.617,00 |
| 23.07.2024 | 61,80 | 62,20 | 60,80 | 61,20 | -1,29% | 5.280,00 |
| 22.07.2024 | 62,80 | 64,20 | 61,70 | 62,00 | -0,80% | 2.376,00 |
| 19.07.2024 | 63,10 | 63,30 | 61,80 | 62,50 | 0,00% | 1.493,00 |
| 18.07.2024 | 63,80 | 64,00 | 62,20 | 62,50 | -1,73% | 3.791,00 |
| 17.07.2024 | 65,30 | 65,60 | 62,70 | 63,60 | -3,05% | 3.806,00 |
| 16.07.2024 | 65,90 | 65,90 | 64,90 | 65,60 | 0,31% | 1.385,00 |
| 15.07.2024 | 67,70 | 68,40 | 64,80 | 65,40 | -2,97% | 3.263,00 |
| 12.07.2024 | 68,20 | 69,50 | 67,20 | 67,40 | -1,03% | 3.442,00 |
| 11.07.2024 | 69,10 | 69,50 | 67,80 | 68,10 | -1,02% | 1.358,00 |
| 10.07.2024 | 68,00 | 69,10 | 67,50 | 68,80 | 0,00% | 915,00 |
| 09.07.2024 | 67,30 | 69,00 | 67,20 | 68,80 | 2,69% | 922,00 |
| 08.07.2024 | 66,00 | 67,30 | 65,60 | 67,00 | 0,60% | 1.741,00 |
| 05.07.2024 | 66,00 | 67,10 | 65,40 | 66,60 | 1,06% | 1.790,00 |
| 04.07.2024 | 65,90 | 65,90 | 65,40 | 65,90 | -0,90% | 904,00 |
| 03.07.2024 | 65,80 | 66,70 | 65,60 | 66,50 | 1,68% | 3.342,00 |
| 02.07.2024 | 64,80 | 65,40 | 61,60 | 65,40 | 0,93% | 3.435,00 |
| 01.07.2024 | 66,90 | 66,90 | 62,30 | 64,80 | -1,82% | 12.087,00 |
| 28.06.2024 | 69,60 | 70,10 | 65,70 | 66,00 | -5,17% | 12.182,00 |
| 27.06.2024 | 69,60 | 70,20 | 69,10 | 69,60 | -0,43% | 3.071,00 |
| 26.06.2024 | 69,10 | 70,90 | 68,80 | 69,90 | 1,30% | 12.733,00 |
| 25.06.2024 | 69,70 | 69,70 | 67,10 | 69,00 | -3,23% | 18.724,00 |
| 24.06.2024 | 70,60 | 71,30 | 70,10 | 71,30 | 0,99% | 2.273,00 |
| 21.06.2024 | 71,10 | 71,90 | 70,10 | 70,60 | -0,14% | 2.128,00 |
| 20.06.2024 | 70,40 | 71,60 | 69,90 | 70,70 | 0,71% | 11.002,00 |
| 19.06.2024 | 70,80 | 71,30 | 70,00 | 70,20 | -0,85% | 3.400,00 |
| 18.06.2024 | 70,10 | 70,90 | 69,40 | 70,80 | 0,28% | 3.777,00 |
| 17.06.2024 | 70,00 | 70,70 | 69,00 | 70,60 | 1,73% | 9.838,00 |
| 14.06.2024 | 69,60 | 70,10 | 68,70 | 69,40 | -0,43% | 3.196,00 |
| 13.06.2024 | 69,20 | 70,20 | 68,10 | 69,70 | 2,05% | 8.540,00 |
| 12.06.2024 | 68,60 | 68,70 | 67,60 | 68,30 | 0,29% | 1.892,00 |
| 11.06.2024 | 67,40 | 68,50 | 66,60 | 68,10 | 0,29% | 4.473,00 |
| 10.06.2024 | 67,40 | 68,60 | 65,50 | 67,90 | 1,04% | 3.725,00 |
| 07.06.2024 | 65,90 | 67,30 | 64,90 | 67,20 | 1,97% | 3.092,00 |
| 06.06.2024 | 65,50 | 66,30 | 64,60 | 65,90 | 0,61% | 2.503,00 |
| 05.06.2024 | 64,30 | 66,00 | 63,50 | 65,50 | 1,71% | 1.747,00 |
| 04.06.2024 | 63,80 | 64,40 | 61,10 | 64,40 | 1,74% | 1.061,00 |
| 03.06.2024 | 62,70 | 63,70 | 62,10 | 63,30 | 1,77% | 4.967,00 |
| 31.05.2024 | 61,70 | 62,20 | 60,80 | 62,20 | 0,81% | 2.876,00 |