144,750€
-1,53%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 145,00 | 148,50 | 144,50 | 144,50 | -1,70% | 761,00 |
| 15.05.2025 | 145,50 | 147,00 | 144,00 | 147,00 | 1,03% | 422,00 |
| 14.05.2025 | 140,00 | 145,50 | 139,00 | 145,50 | 6,59% | 225,00 |
| 13.05.2025 | 126,00 | 145,00 | 126,00 | 136,50 | 6,64% | 704,00 |
| 12.05.2025 | 126,00 | 131,50 | 126,00 | 128,00 | 3,23% | 402,00 |
| 09.05.2025 | 131,50 | 131,50 | 124,00 | 124,00 | -4,62% | 71,00 |
| 08.05.2025 | 126,00 | 131,00 | 126,00 | 130,00 | 3,59% | 21,00 |
| 07.05.2025 | 126,00 | 126,00 | 124,50 | 125,50 | 0,00% | - |
| 06.05.2025 | 125,50 | 125,50 | 123,50 | 125,50 | 0,00% | 24,00 |
| 05.05.2025 | 126,00 | 126,50 | 123,50 | 125,50 | 0,40% | 381,00 |
| 02.05.2025 | 119,50 | 127,00 | 119,50 | 125,00 | 5,93% | 280,00 |
| 30.04.2025 | 116,00 | 118,00 | 114,50 | 118,00 | 0,43% | 21,00 |
| 29.04.2025 | 114,50 | 117,50 | 113,50 | 117,50 | 3,52% | 2,00 |
| 28.04.2025 | 112,00 | 113,50 | 112,00 | 113,50 | 0,89% | 170,00 |
| 25.04.2025 | 109,00 | 112,50 | 108,50 | 112,50 | 3,21% | 87,00 |
| 24.04.2025 | 105,50 | 109,50 | 105,50 | 109,00 | 2,35% | 2,00 |
| 23.04.2025 | 108,00 | 109,50 | 106,50 | 106,50 | 2,90% | 476,00 |
| 22.04.2025 | 101,00 | 104,00 | 101,00 | 103,50 | -2,82% | 42,00 |
| 17.04.2025 | 105,00 | 108,00 | 105,00 | 106,50 | 2,40% | 20,00 |
| 16.04.2025 | 101,50 | 105,50 | 101,50 | 104,00 | -1,42% | 177,00 |
| 15.04.2025 | 104,00 | 106,00 | 104,00 | 105,50 | 0,48% | 24,00 |
| 14.04.2025 | 105,50 | 108,50 | 103,00 | 105,00 | 1,45% | 350,00 |
| 11.04.2025 | 103,50 | 105,00 | 99,00 | 103,50 | 1,47% | 250,00 |
| 10.04.2025 | 107,50 | 107,50 | 102,00 | 102,00 | -2,86% | 210,00 |
| 09.04.2025 | 91,80 | 105,00 | 91,00 | 105,00 | 10,76% | 1.314,00 |
| 08.04.2025 | 98,00 | 101,00 | 94,80 | 94,80 | -4,05% | 307,00 |
| 07.04.2025 | 91,20 | 100,00 | 78,40 | 98,80 | 1,96% | 1.062,00 |
| 04.04.2025 | 106,20 | 106,20 | 95,00 | 96,90 | -10,77% | 748,00 |
| 03.04.2025 | 114,60 | 114,60 | 104,20 | 108,60 | -12,28% | 1.135,00 |
| 02.04.2025 | 122,00 | 125,80 | 120,20 | 123,80 | 1,64% | 500,00 |
| 01.04.2025 | 119,60 | 122,20 | 118,00 | 121,80 | 1,33% | 586,00 |
| 31.03.2025 | 118,00 | 120,20 | 116,00 | 120,20 | 0,17% | 377,00 |
| 28.03.2025 | 124,60 | 124,60 | 120,00 | 120,00 | -2,60% | 560,00 |
| 27.03.2025 | 119,80 | 124,80 | 119,80 | 123,20 | 2,84% | 232,00 |
| 26.03.2025 | 120,60 | 121,80 | 117,60 | 119,80 | -0,33% | 244,00 |
| 25.03.2025 | 119,40 | 121,20 | 118,60 | 120,20 | 0,84% | 170,00 |
| 24.03.2025 | 117,00 | 120,00 | 117,00 | 119,20 | 2,76% | 130,00 |
| 21.03.2025 | 116,80 | 116,80 | 115,60 | 116,00 | -0,34% | - |
| 20.03.2025 | 116,40 | 118,00 | 115,60 | 116,40 | 1,04% | 494,00 |
| 19.03.2025 | 114,40 | 117,20 | 114,40 | 115,20 | 0,70% | 1.015,00 |
| 18.03.2025 | 121,60 | 121,60 | 114,00 | 114,40 | -5,14% | 105,00 |
| 17.03.2025 | 118,00 | 122,00 | 118,00 | 120,60 | 3,43% | 469,00 |
| 14.03.2025 | 116,00 | 117,40 | 115,00 | 116,60 | 1,57% | 270,00 |
| 13.03.2025 | 118,20 | 118,20 | 114,80 | 114,80 | -3,20% | 160,00 |
| 12.03.2025 | 116,80 | 120,40 | 116,80 | 118,60 | 1,89% | 716,00 |
| 11.03.2025 | 116,40 | 118,00 | 111,20 | 116,40 | -0,17% | 607,00 |
| 10.03.2025 | 124,20 | 126,20 | 115,60 | 116,60 | -7,02% | 700,00 |
| 07.03.2025 | 129,00 | 129,20 | 120,00 | 125,40 | -3,24% | 1.088,00 |
| 06.03.2025 | 135,80 | 135,80 | 129,40 | 129,60 | -4,28% | 579,00 |
| 05.03.2025 | 126,40 | 136,00 | 126,20 | 135,40 | 8,32% | 388,00 |
| 04.03.2025 | 117,00 | 129,80 | 117,00 | 125,00 | 6,11% | 1.045,00 |
| 03.03.2025 | 122,40 | 123,20 | 117,80 | 117,80 | -3,76% | 252,00 |
| 28.02.2025 | 119,40 | 122,40 | 119,40 | 122,40 | 0,66% | 250,00 |
| 27.02.2025 | 122,40 | 123,00 | 121,60 | 121,60 | -0,33% | 25,00 |
| 26.02.2025 | 117,40 | 122,00 | 117,40 | 122,00 | 4,10% | 10,00 |
| 25.02.2025 | 120,20 | 120,20 | 114,40 | 117,20 | -2,82% | 155,00 |
| 24.02.2025 | 121,20 | 122,00 | 118,60 | 120,60 | -2,11% | 890,00 |
| 21.02.2025 | 126,20 | 129,20 | 123,00 | 123,20 | -2,38% | 275,00 |
| 20.02.2025 | 129,20 | 132,40 | 125,20 | 126,20 | -3,22% | 321,00 |
| 19.02.2025 | 132,80 | 134,40 | 130,20 | 130,40 | -1,66% | 220,00 |
| 18.02.2025 | 131,80 | 132,60 | 131,00 | 132,60 | 1,07% | 611,00 |
| 17.02.2025 | 131,20 | 133,20 | 129,80 | 131,20 | 2,66% | 1.129,00 |
| 14.02.2025 | 126,80 | 128,80 | 124,40 | 127,80 | 0,79% | 256,00 |
| 13.02.2025 | 125,20 | 126,80 | 124,00 | 126,80 | 1,28% | 41,00 |
| 12.02.2025 | 124,80 | 126,60 | 124,00 | 125,20 | 0,00% | 269,00 |
| 11.02.2025 | 120,60 | 125,20 | 119,60 | 125,20 | 3,30% | 5,00 |
| 10.02.2025 | 119,60 | 121,60 | 118,60 | 121,20 | 2,02% | 469,00 |
| 07.02.2025 | 117,60 | 120,40 | 117,60 | 118,80 | 1,19% | 103,00 |
| 06.02.2025 | 118,00 | 120,00 | 117,20 | 117,40 | -0,34% | 220,00 |
| 05.02.2025 | 117,40 | 118,40 | 117,40 | 117,80 | -0,34% | - |
| 04.02.2025 | 118,40 | 119,20 | 117,20 | 118,20 | 0,17% | 10,00 |
| 03.02.2025 | 113,00 | 119,20 | 112,00 | 118,00 | 0,34% | 2.248,00 |
| 31.01.2025 | 120,40 | 121,40 | 117,60 | 117,60 | -0,68% | 485,00 |
| 30.01.2025 | 117,00 | 120,20 | 117,00 | 118,40 | 1,37% | 62,00 |
| 29.01.2025 | 114,60 | 116,80 | 114,60 | 116,80 | 1,74% | 151,00 |
| 28.01.2025 | 110,80 | 114,80 | 110,00 | 114,80 | 5,32% | 250,00 |
| 27.01.2025 | 110,40 | 111,20 | 107,40 | 109,00 | -2,33% | 572,00 |
| 24.01.2025 | 111,00 | 112,80 | 110,40 | 111,60 | 0,00% | 91,00 |
| 23.01.2025 | 113,80 | 113,80 | 111,60 | 111,60 | -1,76% | 40,00 |
| 22.01.2025 | 114,60 | 114,80 | 113,00 | 113,60 | 0,35% | 232,00 |
| 21.01.2025 | 111,00 | 113,40 | 111,00 | 113,20 | 1,98% | 110,00 |
| 20.01.2025 | 111,20 | 112,60 | 111,00 | 111,00 | -0,89% | 135,00 |
| 17.01.2025 | 108,20 | 112,00 | 108,20 | 112,00 | 3,51% | 613,00 |
| 16.01.2025 | 107,80 | 109,40 | 107,80 | 108,20 | 0,74% | 242,00 |
| 15.01.2025 | 107,20 | 109,20 | 106,80 | 107,40 | 0,56% | 50,00 |
| 14.01.2025 | 104,20 | 107,60 | 104,20 | 106,80 | 2,69% | 30,00 |
| 13.01.2025 | 105,00 | 105,00 | 101,40 | 104,00 | -1,52% | 350,00 |
| 10.01.2025 | 105,00 | 105,60 | 102,80 | 105,60 | -0,56% | 445,00 |
| 09.01.2025 | 105,40 | 106,20 | 105,40 | 106,20 | 0,57% | - |
| 08.01.2025 | 102,60 | 106,20 | 102,60 | 105,60 | 2,72% | 104,00 |
| 07.01.2025 | 103,40 | 104,60 | 102,20 | 102,80 | -0,96% | 313,00 |
| 06.01.2025 | 102,80 | 104,80 | 102,60 | 103,80 | 1,17% | 258,00 |
| 03.01.2025 | 102,00 | 102,60 | 101,20 | 102,60 | 0,98% | 152,00 |
| 02.01.2025 | 102,00 | 103,20 | 99,50 | 101,60 | -1,74% | 992,00 |
| 30.12.2024 | 104,00 | 104,00 | 103,40 | 103,40 | -0,39% | 266,00 |
| 27.12.2024 | 104,80 | 104,80 | 102,80 | 103,80 | -0,76% | 1.101,00 |
| 23.12.2024 | 106,40 | 106,80 | 104,60 | 104,60 | -1,69% | 94,00 |
| 20.12.2024 | 106,80 | 106,80 | 103,40 | 106,40 | -0,93% | 370,00 |
| 19.12.2024 | 106,20 | 108,60 | 105,20 | 107,40 | 0,00% | 342,00 |
| 18.12.2024 | 109,80 | 110,40 | 107,40 | 107,40 | -2,54% | 56,00 |