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 | 106,90 | 105,10 | 106,90 | -0,47% | 150,00 |
| 18.12.2024 | 109,80 | 110,40 | 107,40 | 107,40 | -2,54% | 56,00 |
| 17.12.2024 | 108,60 | 110,20 | 108,00 | 110,20 | 0,55% | 702,00 |
| 16.12.2024 | 110,40 | 110,40 | 108,60 | 109,60 | -0,90% | 388,00 |
| 13.12.2024 | 112,20 | 112,40 | 108,60 | 110,60 | -1,07% | 266,00 |
| 12.12.2024 | 110,40 | 113,00 | 110,40 | 111,80 | 0,54% | 20,00 |
| 11.12.2024 | 106,40 | 111,20 | 106,40 | 111,20 | 4,32% | 144,00 |
| 10.12.2024 | 108,80 | 108,80 | 106,40 | 106,60 | -1,48% | 865,00 |
| 09.12.2024 | 112,00 | 112,00 | 107,40 | 108,20 | -1,64% | 708,00 |
| 06.12.2024 | 110,40 | 111,40 | 109,20 | 110,00 | 0,00% | 210,00 |
| 05.12.2024 | 111,20 | 112,60 | 110,00 | 110,00 | -1,43% | 2.323,00 |
| 04.12.2024 | 109,80 | 112,00 | 108,20 | 111,60 | 2,20% | 472,00 |
| 03.12.2024 | 108,00 | 110,00 | 108,00 | 109,20 | 1,49% | 324,00 |
| 02.12.2024 | 110,20 | 110,20 | 107,40 | 107,60 | 0,56% | 155,00 |
| 29.11.2024 | 108,80 | 110,80 | 106,60 | 107,00 | -1,83% | 245,00 |
| 28.11.2024 | 111,00 | 111,40 | 109,00 | 109,00 | 0,00% | 12,00 |
| 27.11.2024 | 108,20 | 109,00 | 107,20 | 109,00 | 0,74% | 300,00 |
| 26.11.2024 | 108,40 | 109,60 | 106,80 | 108,20 | 0,19% | 419,00 |
| 25.11.2024 | 109,80 | 109,80 | 106,80 | 108,00 | -0,74% | 750,00 |
| 22.11.2024 | 110,60 | 112,60 | 108,40 | 108,80 | -1,98% | 592,00 |
| 21.11.2024 | 108,20 | 111,80 | 106,60 | 111,00 | 2,21% | 192,00 |
| 20.11.2024 | 107,40 | 109,00 | 106,40 | 108,60 | 1,50% | 240,00 |
| 19.11.2024 | 103,00 | 107,00 | 102,40 | 107,00 | 4,29% | 970,00 |
| 18.11.2024 | 97,50 | 102,60 | 97,30 | 102,60 | 5,23% | 787,00 |
| 15.11.2024 | 98,00 | 98,20 | 94,80 | 97,50 | -0,71% | 106,00 |
| 14.11.2024 | 98,70 | 99,10 | 97,60 | 98,20 | -0,91% | 90,00 |
| 13.11.2024 | 100,60 | 105,00 | 99,00 | 99,10 | -2,27% | 71,00 |
| 12.11.2024 | 92,70 | 109,80 | 92,00 | 101,40 | 11,31% | 770,00 |
| 11.11.2024 | 87,30 | 91,60 | 87,30 | 91,10 | 4,11% | 946,00 |
| 08.11.2024 | 88,80 | 89,20 | 87,10 | 87,50 | -1,46% | 120,00 |
| 07.11.2024 | 88,70 | 89,40 | 88,70 | 88,80 | 0,57% | 33,00 |
| 06.11.2024 | 88,90 | 88,90 | 87,80 | 88,30 | 1,26% | 1.967,00 |
| 05.11.2024 | 87,20 | 87,90 | 87,00 | 87,20 | -0,34% | 252,00 |
| 04.11.2024 | 87,30 | 88,10 | 87,10 | 87,50 | -0,23% | 103,00 |
| 01.11.2024 | 86,20 | 88,10 | 86,20 | 87,70 | 1,86% | 250,00 |
| 31.10.2024 | 86,90 | 86,90 | 85,40 | 86,10 | -1,26% | 236,00 |
| 30.10.2024 | 88,30 | 89,40 | 87,00 | 87,20 | -1,25% | 605,00 |
| 29.10.2024 | 91,60 | 92,10 | 87,90 | 88,30 | -3,39% | 257,00 |
| 28.10.2024 | 92,00 | 92,60 | 91,40 | 91,40 | -0,44% | - |
| 25.10.2024 | 92,40 | 93,80 | 91,80 | 91,80 | -1,08% | 67,00 |
| 24.10.2024 | 92,40 | 93,60 | 92,20 | 92,80 | 1,09% | 226,00 |
| 23.10.2024 | 92,10 | 92,50 | 91,20 | 91,80 | -0,65% | 309,00 |
| 22.10.2024 | 91,20 | 92,40 | 90,60 | 92,40 | 1,09% | 26,00 |
| 21.10.2024 | 91,00 | 91,40 | 89,30 | 91,40 | 0,66% | 184,00 |
| 18.10.2024 | 91,50 | 92,20 | 90,80 | 90,80 | -0,55% | 90,00 |
| 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 |