137,250€
-0,18%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 136,25 | 138,00 | 135,50 | 136,50 | -0,73% | 62,00 |
| 16.06.2025 | 132,50 | 138,50 | 132,00 | 137,50 | 2,61% | 1.350,00 |
| 13.06.2025 | 132,00 | 135,50 | 130,50 | 134,00 | 0,37% | 1.912,00 |
| 12.06.2025 | 135,00 | 135,00 | 130,50 | 133,50 | -0,37% | 1.495,00 |
| 11.06.2025 | 136,00 | 139,00 | 134,00 | 134,00 | -2,55% | 1.466,00 |
| 10.06.2025 | 142,50 | 144,50 | 135,50 | 137,50 | -4,84% | 2.534,00 |
| 09.06.2025 | 146,50 | 146,50 | 142,50 | 144,50 | -1,03% | 1.139,00 |
| 06.06.2025 | 147,00 | 151,00 | 144,00 | 146,00 | -2,01% | 1.814,00 |
| 05.06.2025 | 149,00 | 150,50 | 145,00 | 149,00 | 0,68% | 3.008,00 |
| 04.06.2025 | 145,00 | 149,00 | 143,50 | 148,00 | 1,72% | 749,00 |
| 03.06.2025 | 142,50 | 147,50 | 142,50 | 145,50 | 1,39% | 894,00 |
| 02.06.2025 | 143,50 | 144,50 | 139,50 | 143,50 | 1,77% | 1.897,00 |
| 30.05.2025 | 144,00 | 144,00 | 139,50 | 141,00 | -1,40% | 1.397,00 |
| 29.05.2025 | 148,00 | 149,50 | 142,00 | 143,00 | -1,72% | 1.045,00 |
| 28.05.2025 | 145,50 | 148,00 | 145,00 | 145,50 | -0,34% | 1.814,00 |
| 27.05.2025 | 148,50 | 149,00 | 144,00 | 146,00 | -0,68% | 1.425,00 |
| 26.05.2025 | 147,00 | 148,50 | 146,00 | 147,00 | 0,68% | 1.012,00 |
| 23.05.2025 | 140,50 | 146,50 | 138,50 | 146,00 | 2,10% | 3.661,00 |
| 22.05.2025 | 142,00 | 145,00 | 142,00 | 143,00 | -0,69% | 1.959,00 |
| 21.05.2025 | 141,00 | 145,50 | 141,00 | 144,00 | 0,35% | 3.068,00 |
| 20.05.2025 | 143,00 | 146,00 | 142,00 | 143,50 | -0,35% | 2.244,00 |
| 19.05.2025 | 141,50 | 145,00 | 138,00 | 144,00 | -0,35% | 2.885,00 |
| 16.05.2025 | 148,00 | 148,50 | 144,50 | 144,50 | -2,03% | 2.285,00 |
| 15.05.2025 | 147,00 | 147,50 | 143,50 | 147,50 | 1,03% | 3.545,00 |
| 14.05.2025 | 142,50 | 146,00 | 136,50 | 146,00 | 6,96% | 8.861,00 |
| 13.05.2025 | 128,50 | 147,00 | 126,00 | 136,50 | 5,81% | 7.308,00 |
| 12.05.2025 | 125,00 | 132,50 | 125,00 | 129,00 | 5,31% | 2.570,00 |
| 09.05.2025 | 131,50 | 131,50 | 122,50 | 122,50 | -6,13% | 2.417,00 |
| 08.05.2025 | 126,50 | 131,00 | 126,50 | 130,50 | 4,40% | 1.432,00 |
| 07.05.2025 | 128,50 | 128,50 | 124,00 | 125,00 | -0,40% | 905,00 |
| 06.05.2025 | 126,50 | 126,50 | 123,50 | 125,50 | -0,40% | 1.206,00 |
| 05.05.2025 | 125,50 | 127,00 | 123,00 | 126,00 | 0,40% | 1.616,00 |
| 02.05.2025 | 122,50 | 127,00 | 119,50 | 125,50 | 6,81% | 2.486,00 |
| 30.04.2025 | 117,50 | 118,50 | 114,00 | 117,50 | 0,43% | 2.256,00 |
| 29.04.2025 | 113,50 | 117,00 | 113,50 | 117,00 | 3,54% | 1.387,00 |
| 28.04.2025 | 113,50 | 114,50 | 112,00 | 113,00 | 0,00% | 967,00 |
| 25.04.2025 | 110,50 | 113,00 | 107,00 | 113,00 | 3,67% | 3.644,00 |
| 24.04.2025 | 108,00 | 110,00 | 105,00 | 109,00 | 2,83% | 1.013,00 |
| 23.04.2025 | 108,00 | 109,50 | 106,00 | 106,00 | 1,92% | 1.568,00 |
| 22.04.2025 | 101,00 | 105,50 | 101,00 | 104,00 | -1,89% | 545,00 |
| 17.04.2025 | 106,50 | 109,00 | 106,00 | 106,00 | 2,42% | 1.346,00 |
| 16.04.2025 | 102,50 | 106,00 | 100,50 | 103,50 | -2,36% | 3.632,00 |
| 15.04.2025 | 104,50 | 107,50 | 104,00 | 106,00 | 0,47% | 2.372,00 |
| 14.04.2025 | 105,50 | 109,00 | 103,00 | 105,50 | 1,44% | 2.517,00 |
| 11.04.2025 | 102,00 | 105,50 | 98,20 | 104,00 | 0,97% | 3.514,00 |
| 10.04.2025 | 109,00 | 109,00 | 99,40 | 103,00 | -5,94% | 3.217,00 |
| 09.04.2025 | 90,20 | 110,00 | 90,20 | 109,50 | 13,59% | 5.918,00 |
| 08.04.2025 | 100,50 | 104,00 | 94,80 | 96,40 | -2,03% | 7.569,00 |
| 07.04.2025 | 90,00 | 104,00 | 76,00 | 98,40 | 1,76% | 12.474,00 |
| 04.04.2025 | 106,40 | 107,00 | 95,00 | 96,70 | -10,30% | 18.013,00 |
| 03.04.2025 | 107,20 | 115,00 | 104,20 | 107,80 | -13,06% | 9.561,00 |
| 02.04.2025 | 123,20 | 126,00 | 120,00 | 124,00 | 1,14% | 3.125,00 |
| 01.04.2025 | 120,40 | 122,60 | 118,40 | 122,60 | 2,00% | 2.949,00 |
| 31.03.2025 | 119,40 | 120,20 | 115,60 | 120,20 | -0,66% | 2.864,00 |
| 28.03.2025 | 124,20 | 125,00 | 120,00 | 121,00 | -1,94% | 1.515,00 |
| 27.03.2025 | 120,80 | 125,00 | 118,40 | 123,40 | 2,49% | 1.987,00 |
| 26.03.2025 | 120,80 | 123,40 | 117,80 | 120,40 | 0,33% | 880,00 |
| 25.03.2025 | 119,20 | 121,60 | 119,20 | 120,00 | 0,67% | 1.237,00 |
| 24.03.2025 | 116,60 | 120,40 | 116,60 | 119,20 | 2,76% | 2.531,00 |
| 21.03.2025 | 116,60 | 117,60 | 116,00 | 116,00 | -0,68% | 263,00 |
| 20.03.2025 | 117,80 | 118,60 | 115,40 | 116,80 | 0,52% | 1.088,00 |
| 19.03.2025 | 115,40 | 117,80 | 114,00 | 116,20 | 1,57% | 2.415,00 |
| 18.03.2025 | 123,60 | 124,20 | 113,60 | 114,40 | -5,92% | 1.916,00 |
| 17.03.2025 | 118,40 | 122,00 | 117,60 | 121,60 | 3,40% | 2.960,00 |
| 14.03.2025 | 115,40 | 119,00 | 115,40 | 117,60 | 2,44% | 2.091,00 |
| 13.03.2025 | 118,80 | 119,20 | 114,80 | 114,80 | -4,01% | 1.543,00 |
| 12.03.2025 | 117,00 | 122,40 | 115,20 | 119,60 | 1,87% | 1.617,00 |
| 11.03.2025 | 117,00 | 118,00 | 110,60 | 117,40 | 0,69% | 4.480,00 |
| 10.03.2025 | 123,80 | 125,80 | 115,00 | 116,60 | -7,31% | 6.933,00 |
| 07.03.2025 | 130,20 | 130,20 | 119,80 | 125,80 | -2,93% | 6.929,00 |
| 06.03.2025 | 135,60 | 136,00 | 128,60 | 129,60 | -5,26% | 8.524,00 |
| 05.03.2025 | 127,40 | 136,80 | 122,80 | 136,80 | 9,27% | 8.631,00 |
| 04.03.2025 | 117,40 | 132,00 | 116,60 | 125,20 | 6,64% | 4.712,00 |
| 03.03.2025 | 120,80 | 125,60 | 117,40 | 117,40 | -3,61% | 2.724,00 |
| 28.02.2025 | 119,60 | 123,00 | 119,00 | 121,80 | 0,16% | 5.338,00 |
| 27.02.2025 | 122,60 | 125,40 | 121,00 | 121,60 | -0,33% | 3.527,00 |
| 26.02.2025 | 117,60 | 122,80 | 117,60 | 122,00 | 3,92% | 2.527,00 |
| 25.02.2025 | 120,00 | 121,00 | 114,00 | 117,40 | -2,98% | 4.420,00 |
| 24.02.2025 | 119,60 | 122,60 | 119,60 | 121,00 | -0,49% | 7.418,00 |
| 21.02.2025 | 127,00 | 129,20 | 121,60 | 121,60 | -3,95% | 6.675,00 |
| 20.02.2025 | 129,20 | 131,80 | 125,20 | 126,60 | -3,21% | 3.926,00 |
| 19.02.2025 | 132,80 | 134,40 | 129,40 | 130,80 | -1,06% | 2.695,00 |
| 18.02.2025 | 132,80 | 133,00 | 130,20 | 132,20 | -0,60% | 4.035,00 |
| 17.02.2025 | 130,40 | 133,20 | 130,00 | 133,00 | 4,07% | 11.618,00 |
| 14.02.2025 | 127,00 | 129,40 | 124,60 | 127,80 | 0,63% | 4.286,00 |
| 13.02.2025 | 125,20 | 127,00 | 123,80 | 127,00 | 1,60% | 2.877,00 |
| 12.02.2025 | 125,80 | 126,80 | 123,80 | 125,00 | 0,00% | 2.859,00 |
| 11.02.2025 | 120,60 | 125,00 | 119,20 | 125,00 | 2,80% | 4.096,00 |
| 10.02.2025 | 118,80 | 122,20 | 118,60 | 121,60 | 2,01% | 2.109,00 |
| 07.02.2025 | 117,60 | 121,60 | 117,60 | 119,20 | 1,53% | 1.247,00 |
| 06.02.2025 | 118,80 | 120,60 | 117,00 | 117,40 | -1,18% | 1.212,00 |
| 05.02.2025 | 118,00 | 118,80 | 116,20 | 118,80 | 0,34% | 2.224,00 |
| 04.02.2025 | 119,00 | 119,40 | 116,60 | 118,40 | -0,50% | 1.063,00 |
| 03.02.2025 | 114,40 | 119,40 | 111,00 | 119,00 | 0,85% | 7.917,00 |
| 31.01.2025 | 120,00 | 121,80 | 117,40 | 118,00 | -0,84% | 3.402,00 |
| 30.01.2025 | 118,00 | 120,60 | 117,20 | 119,00 | 1,71% | 1.891,00 |
| 29.01.2025 | 114,80 | 117,60 | 114,80 | 117,00 | 1,92% | 1.514,00 |
| 28.01.2025 | 111,40 | 116,40 | 110,00 | 114,80 | 5,51% | 1.516,00 |
| 27.01.2025 | 110,40 | 112,40 | 107,20 | 108,80 | -3,20% | 5.100,00 |
| 24.01.2025 | 111,20 | 112,80 | 110,40 | 112,40 | 0,18% | 1.835,00 |