91,500€
0,22%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 91,60 | 94,10 | 91,30 | 91,30 | 0,00% | 175,00 |
| 16.10.2024 | 89,20 | 92,10 | 89,20 | 91,30 | 2,70% | 212,00 |
| 15.10.2024 | 91,40 | 92,30 | 88,70 | 88,90 | -3,16% | 976,00 |
| 14.10.2024 | 90,20 | 92,30 | 90,20 | 91,80 | 1,32% | 686,00 |
| 11.10.2024 | 87,30 | 91,50 | 87,30 | 90,60 | 3,07% | 477,00 |
| 10.10.2024 | 88,00 | 88,80 | 87,50 | 87,90 | 0,00% | 135,00 |
| 09.10.2024 | 85,90 | 88,40 | 85,80 | 87,90 | 1,27% | 282,00 |
| 08.10.2024 | 84,10 | 86,80 | 84,10 | 86,80 | 0,23% | 160,00 |
| 07.10.2024 | 87,40 | 87,80 | 85,80 | 86,60 | -0,92% | 743,00 |
| 04.10.2024 | 85,90 | 88,00 | 85,90 | 87,40 | 1,75% | 285,00 |
| 03.10.2024 | 85,70 | 85,90 | 84,50 | 85,90 | -0,69% | 105,00 |
| 02.10.2024 | 87,40 | 88,60 | 85,20 | 86,50 | -1,82% | 176,00 |
| 01.10.2024 | 84,40 | 88,10 | 84,40 | 88,10 | 4,26% | 512,00 |
| 30.09.2024 | 84,00 | 85,20 | 83,40 | 84,50 | 0,12% | 22,00 |
| 27.09.2024 | 84,40 | 86,10 | 84,00 | 84,40 | 0,00% | 412,00 |
| 26.09.2024 | 84,70 | 86,00 | 83,50 | 84,40 | 0,36% | 527,00 |
| 25.09.2024 | 82,50 | 84,50 | 82,30 | 84,10 | 1,45% | 403,00 |
| 24.09.2024 | 82,40 | 83,40 | 81,90 | 82,90 | 1,84% | 1.086,00 |
| 23.09.2024 | 77,10 | 81,40 | 77,10 | 81,40 | 6,41% | 438,00 |
| 20.09.2024 | 75,60 | 76,50 | 75,20 | 76,50 | 0,53% | 95,00 |
| 19.09.2024 | 75,00 | 76,90 | 75,00 | 76,10 | 2,56% | 58,00 |
| 18.09.2024 | 71,90 | 74,20 | 71,90 | 74,20 | 2,91% | - |
| 17.09.2024 | 71,40 | 73,10 | 70,90 | 72,10 | 1,26% | 77,00 |
| 16.09.2024 | 73,70 | 73,70 | 71,00 | 71,20 | -2,33% | 70,00 |
| 13.09.2024 | 71,10 | 72,90 | 71,10 | 72,90 | 1,96% | 100,00 |
| 12.09.2024 | 71,00 | 73,00 | 71,00 | 71,50 | 1,42% | 131,00 |
| 11.09.2024 | 69,40 | 70,60 | 69,40 | 70,50 | 0,57% | 4,00 |
| 10.09.2024 | 69,00 | 70,10 | 69,00 | 70,10 | 1,01% | 109,00 |
| 09.09.2024 | 69,70 | 70,20 | 69,40 | 69,40 | 0,14% | 15,00 |
| 06.09.2024 | 69,80 | 71,00 | 68,60 | 69,30 | -1,98% | - |
| 05.09.2024 | 70,00 | 71,50 | 70,00 | 70,70 | 0,71% | - |
| 04.09.2024 | 70,00 | 70,60 | 68,50 | 70,20 | 0,00% | 160,00 |
| 03.09.2024 | 70,80 | 71,20 | 70,10 | 70,20 | -1,96% | 100,00 |
| 02.09.2024 | 70,10 | 71,60 | 70,10 | 71,60 | 1,27% | 3,00 |
| 30.08.2024 | 69,90 | 71,80 | 69,90 | 70,70 | 1,00% | 39,00 |
| 29.08.2024 | 72,00 | 72,20 | 69,70 | 70,00 | -4,11% | 476,00 |
| 28.08.2024 | 73,50 | 73,50 | 72,20 | 73,00 | -0,95% | 21,00 |
| 27.08.2024 | 73,90 | 74,30 | 73,20 | 73,70 | -0,41% | 15,00 |
| 26.08.2024 | 74,00 | 74,60 | 73,00 | 74,00 | -0,27% | 34,00 |
| 23.08.2024 | 74,50 | 75,70 | 74,20 | 74,20 | -0,40% | 40,00 |
| 22.08.2024 | 73,20 | 74,70 | 73,20 | 74,50 | 1,64% | 367,00 |
| 21.08.2024 | 72,50 | 73,90 | 72,40 | 73,30 | 0,55% | 5,00 |
| 20.08.2024 | 74,80 | 75,00 | 72,70 | 72,90 | -1,35% | 286,00 |
| 19.08.2024 | 70,80 | 73,90 | 70,80 | 73,90 | 3,36% | 43,00 |
| 16.08.2024 | 71,80 | 73,30 | 71,50 | 71,50 | -0,83% | 503,00 |
| 15.08.2024 | 69,70 | 73,00 | 69,70 | 72,10 | 3,59% | 221,00 |
| 14.08.2024 | 67,20 | 70,40 | 67,20 | 69,60 | 2,65% | 177,00 |
| 13.08.2024 | 60,90 | 68,00 | 60,60 | 67,80 | 11,33% | 424,00 |
| 12.08.2024 | 59,10 | 61,10 | 59,10 | 60,90 | 2,87% | 50,00 |
| 09.08.2024 | 57,00 | 59,20 | 57,00 | 59,20 | 3,86% | - |
| 08.08.2024 | 55,10 | 57,20 | 55,10 | 57,00 | 2,33% | - |
| 07.08.2024 | 55,60 | 56,90 | 55,60 | 55,70 | 0,72% | - |
| 06.08.2024 | 55,30 | 55,60 | 53,90 | 55,30 | 1,47% | 280,00 |
| 05.08.2024 | 52,00 | 55,10 | 42,70 | 54,50 | -1,98% | 955,00 |
| 02.08.2024 | 58,20 | 58,20 | 54,90 | 55,60 | -6,24% | 300,00 |
| 01.08.2024 | 60,90 | 60,90 | 58,90 | 59,30 | -1,98% | 23,00 |
| 31.07.2024 | 60,70 | 61,00 | 60,30 | 60,50 | 0,33% | - |
| 30.07.2024 | 60,50 | 60,50 | 59,70 | 60,30 | -0,50% | 250,00 |
| 29.07.2024 | 59,90 | 62,40 | 59,90 | 60,60 | 1,34% | - |
| 26.07.2024 | 59,00 | 60,40 | 59,00 | 59,80 | 1,01% | 8,00 |
| 25.07.2024 | 60,00 | 60,00 | 58,80 | 59,20 | -1,66% | 250,00 |
| 24.07.2024 | 60,90 | 60,90 | 60,20 | 60,20 | -2,11% | 164,00 |
| 23.07.2024 | 61,40 | 62,10 | 60,90 | 61,50 | -0,81% | 135,00 |
| 22.07.2024 | 62,60 | 63,30 | 62,00 | 62,00 | -0,96% | 106,00 |
| 19.07.2024 | 63,00 | 63,00 | 62,30 | 62,60 | -0,79% | 264,00 |
| 18.07.2024 | 63,60 | 63,60 | 62,10 | 63,10 | -0,47% | - |
| 17.07.2024 | 64,80 | 64,80 | 62,80 | 63,40 | -2,91% | 630,00 |
| 16.07.2024 | 65,80 | 66,10 | 64,90 | 65,30 | -0,46% | 101,00 |
| 15.07.2024 | 67,60 | 67,60 | 64,80 | 65,60 | -2,53% | 53,00 |
| 12.07.2024 | 67,60 | 68,80 | 67,30 | 67,30 | -0,74% | 10,00 |
| 11.07.2024 | 68,20 | 69,00 | 67,80 | 67,80 | -1,74% | 280,00 |
| 10.07.2024 | 67,90 | 69,00 | 67,50 | 69,00 | 1,77% | 32,00 |
| 09.07.2024 | 67,20 | 68,60 | 67,20 | 67,80 | 0,74% | 50,00 |
| 08.07.2024 | 65,90 | 67,30 | 65,40 | 67,30 | 1,51% | 391,00 |
| 05.07.2024 | 65,50 | 67,00 | 65,40 | 66,30 | 1,22% | 183,00 |
| 04.07.2024 | 65,90 | 65,90 | 65,30 | 65,50 | 0,31% | 66,00 |
| 03.07.2024 | 65,10 | 67,10 | 65,10 | 65,30 | 0,15% | 86,00 |
| 02.07.2024 | 64,20 | 65,20 | 62,20 | 65,20 | 0,77% | 205,00 |
| 01.07.2024 | 66,20 | 66,20 | 62,60 | 64,70 | -2,41% | 148,00 |
| 28.06.2024 | 69,40 | 70,40 | 65,80 | 66,30 | -4,60% | 579,00 |
| 27.06.2024 | 69,50 | 69,70 | 68,90 | 69,50 | -0,86% | 65,00 |
| 26.06.2024 | 69,00 | 70,50 | 68,40 | 70,10 | 1,59% | 570,00 |
| 25.06.2024 | 67,10 | 69,20 | 67,00 | 69,00 | -2,82% | 160,00 |
| 24.06.2024 | 70,20 | 71,40 | 70,10 | 71,00 | 0,71% | 620,00 |
| 21.06.2024 | 70,60 | 71,20 | 70,30 | 70,50 | -0,70% | 50,00 |
| 20.06.2024 | 70,30 | 71,00 | 70,10 | 71,00 | 2,16% | 27,00 |
| 19.06.2024 | 70,80 | 70,80 | 69,50 | 69,50 | -1,84% | 105,00 |
| 18.06.2024 | 70,00 | 70,80 | 69,80 | 70,80 | 1,29% | 123,00 |
| 17.06.2024 | 69,40 | 70,80 | 69,20 | 69,90 | 0,72% | 67,00 |
| 14.06.2024 | 69,50 | 70,30 | 68,50 | 69,40 | 0,00% | 60,00 |
| 13.06.2024 | 68,40 | 69,90 | 68,40 | 69,40 | 1,46% | 165,00 |
| 12.06.2024 | 67,90 | 68,70 | 67,70 | 68,40 | 0,29% | 180,00 |
| 11.06.2024 | 67,40 | 68,20 | 67,30 | 68,20 | 0,74% | 85,00 |
| 10.06.2024 | 67,00 | 68,30 | 67,00 | 67,70 | 1,04% | 215,00 |
| 07.06.2024 | 65,80 | 67,00 | 64,80 | 67,00 | 1,52% | 50,00 |
| 06.06.2024 | 65,80 | 66,10 | 64,90 | 66,00 | 1,23% | 220,00 |
| 05.06.2024 | 64,20 | 65,80 | 64,20 | 65,20 | 1,72% | 100,00 |
| 04.06.2024 | 63,20 | 64,10 | 60,70 | 64,10 | 1,26% | 65,00 |
| 03.06.2024 | 61,80 | 63,90 | 61,80 | 63,30 | 2,10% | 1.176,00 |
| 31.05.2024 | 61,30 | 62,00 | 61,00 | 62,00 | 0,16% | 9,00 |