106,800€
-0,56%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 106,40 | 107,20 | 104,80 | 106,80 | -0,56% | 2.841,00 |
| 18.12.2024 | 109,80 | 111,20 | 106,80 | 107,40 | -2,89% | 1.852,00 |
| 17.12.2024 | 108,60 | 110,60 | 107,40 | 110,60 | 1,10% | 1.542,00 |
| 16.12.2024 | 111,40 | 111,40 | 108,20 | 109,40 | -1,26% | 3.196,00 |
| 13.12.2024 | 112,20 | 112,40 | 109,20 | 110,80 | -0,89% | 3.186,00 |
| 12.12.2024 | 111,20 | 112,80 | 110,00 | 111,80 | 0,72% | 3.912,00 |
| 11.12.2024 | 106,40 | 111,00 | 105,60 | 111,00 | 4,32% | 4.524,00 |
| 10.12.2024 | 109,00 | 109,40 | 106,40 | 106,40 | -1,85% | 3.362,00 |
| 09.12.2024 | 111,00 | 112,20 | 107,40 | 108,40 | -0,91% | 7.732,00 |
| 06.12.2024 | 111,20 | 112,40 | 109,20 | 109,40 | -1,26% | 4.565,00 |
| 05.12.2024 | 111,80 | 114,00 | 110,20 | 110,80 | -0,89% | 7.294,00 |
| 04.12.2024 | 110,00 | 111,80 | 108,40 | 111,80 | 2,01% | 5.634,00 |
| 03.12.2024 | 108,40 | 109,80 | 107,20 | 109,60 | 1,67% | 3.220,00 |
| 02.12.2024 | 111,80 | 111,80 | 106,40 | 107,80 | 0,56% | 3.469,00 |
| 29.11.2024 | 109,40 | 110,60 | 107,20 | 107,20 | -2,19% | 1.183,00 |
| 28.11.2024 | 111,60 | 112,40 | 109,60 | 109,60 | -0,36% | 2.303,00 |
| 27.11.2024 | 108,20 | 110,00 | 107,40 | 110,00 | 1,48% | 2.391,00 |
| 26.11.2024 | 109,20 | 109,20 | 107,20 | 108,40 | 0,00% | 2.888,00 |
| 25.11.2024 | 107,80 | 110,00 | 106,40 | 108,40 | -0,55% | 3.665,00 |
| 22.11.2024 | 111,40 | 112,60 | 108,40 | 109,00 | -1,62% | 4.199,00 |
| 21.11.2024 | 108,60 | 112,60 | 106,80 | 110,80 | 1,28% | 6.963,00 |
| 20.11.2024 | 107,80 | 109,40 | 106,40 | 109,40 | 1,86% | 3.905,00 |
| 19.11.2024 | 102,80 | 107,40 | 101,60 | 107,40 | 4,47% | 7.200,00 |
| 18.11.2024 | 97,60 | 102,80 | 97,10 | 102,80 | 6,53% | 6.913,00 |
| 15.11.2024 | 97,70 | 98,00 | 94,60 | 96,50 | -1,93% | 5.147,00 |
| 14.11.2024 | 99,70 | 99,80 | 97,30 | 98,40 | -0,40% | 3.116,00 |
| 13.11.2024 | 101,40 | 106,40 | 98,80 | 98,80 | -2,56% | 7.894,00 |
| 12.11.2024 | 92,80 | 110,60 | 92,00 | 101,40 | 10,82% | 11.181,00 |
| 11.11.2024 | 87,50 | 92,00 | 87,50 | 91,50 | 4,69% | 4.458,00 |
| 08.11.2024 | 88,70 | 89,50 | 87,10 | 87,40 | -2,02% | 1.268,00 |
| 07.11.2024 | 88,60 | 90,30 | 88,30 | 89,20 | 1,59% | 2.205,00 |
| 06.11.2024 | 89,00 | 92,00 | 87,20 | 87,80 | 0,46% | 6.370,00 |
| 05.11.2024 | 88,00 | 88,00 | 86,80 | 87,40 | -0,79% | 200,00 |
| 04.11.2024 | 87,50 | 88,30 | 86,50 | 88,10 | -0,45% | 1.893,00 |
| 01.11.2024 | 86,50 | 88,60 | 86,40 | 88,50 | 2,79% | 696,00 |
| 31.10.2024 | 87,40 | 87,60 | 85,60 | 86,10 | -2,27% | 7.749,00 |
| 30.10.2024 | 88,40 | 89,40 | 86,80 | 88,10 | -0,23% | 769,00 |
| 29.10.2024 | 92,40 | 92,60 | 87,60 | 88,30 | -3,50% | 2.814,00 |
| 28.10.2024 | 92,80 | 93,00 | 91,50 | 91,50 | -0,54% | 725,00 |
| 25.10.2024 | 92,90 | 94,10 | 92,00 | 92,00 | -1,08% | 1.451,00 |
| 24.10.2024 | 92,00 | 93,50 | 92,00 | 93,00 | 0,76% | 1.335,00 |
| 23.10.2024 | 92,00 | 93,30 | 90,80 | 92,30 | -0,32% | 696,00 |
| 22.10.2024 | 91,60 | 92,60 | 90,40 | 92,60 | 1,42% | 2.654,00 |
| 21.10.2024 | 91,40 | 91,40 | 89,30 | 91,30 | 0,66% | 3.196,00 |
| 18.10.2024 | 91,00 | 92,60 | 90,60 | 90,70 | -0,87% | 653,00 |
| 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 |