136,750€
-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 | 136,50 | 138,00 | 135,00 | 136,75 | -0,18% | 75,00 |
| 16.06.2025 | 132,50 | 137,50 | 132,50 | 137,00 | 2,62% | - |
| 13.06.2025 | 132,00 | 135,50 | 131,00 | 133,50 | 0,38% | 239,00 |
| 12.06.2025 | 133,50 | 134,50 | 131,50 | 133,00 | -1,12% | 176,00 |
| 11.06.2025 | 136,00 | 137,50 | 134,00 | 134,50 | -1,82% | 6,00 |
| 10.06.2025 | 142,50 | 143,50 | 136,50 | 137,00 | -4,86% | 286,00 |
| 09.06.2025 | 146,50 | 146,50 | 142,50 | 144,00 | -1,03% | 310,00 |
| 06.06.2025 | 146,50 | 150,00 | 144,50 | 145,50 | -2,02% | 170,00 |
| 05.06.2025 | 145,50 | 150,00 | 145,50 | 148,50 | 1,02% | 570,00 |
| 04.06.2025 | 144,50 | 148,00 | 144,50 | 147,00 | 1,03% | 124,00 |
| 03.06.2025 | 145,50 | 147,00 | 143,50 | 145,50 | 1,39% | 183,00 |
| 02.06.2025 | 141,00 | 143,50 | 139,50 | 143,50 | 2,14% | 171,00 |
| 30.05.2025 | 142,50 | 143,00 | 139,50 | 140,50 | -1,06% | 58,00 |
| 29.05.2025 | 148,00 | 148,00 | 142,00 | 142,00 | -2,41% | 11,00 |
| 28.05.2025 | 145,00 | 147,50 | 145,00 | 145,50 | -0,34% | 14,00 |
| 27.05.2025 | 146,50 | 148,00 | 145,50 | 146,00 | -0,68% | 87,00 |
| 26.05.2025 | 147,00 | 148,50 | 145,00 | 147,00 | 1,73% | 537,00 |
| 23.05.2025 | 140,50 | 145,00 | 140,00 | 144,50 | 1,76% | 20,00 |
| 22.05.2025 | 142,00 | 143,50 | 142,00 | 142,00 | -1,05% | 50,00 |
| 21.05.2025 | 143,00 | 145,00 | 142,00 | 143,50 | 0,00% | 164,00 |
| 20.05.2025 | 142,50 | 145,50 | 142,50 | 143,50 | -0,35% | 171,00 |
| 19.05.2025 | 141,00 | 144,50 | 140,00 | 144,00 | -0,35% | 292,00 |
| 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 |