77,600€
-1,77%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 78,00 | 78,40 | 77,40 | 77,60 | -1,77% | 100,00 |
| 28.05.2026 | 79,60 | 79,60 | 78,40 | 79,00 | -2,23% | 45,00 |
| 27.05.2026 | 75,60 | 80,80 | 75,60 | 80,80 | 6,04% | 18,00 |
| 26.05.2026 | 75,80 | 77,80 | 75,40 | 76,20 | 0,26% | 769,00 |
| 25.05.2026 | 76,20 | 76,20 | 76,00 | 76,00 | 1,60% | 21,00 |
| 22.05.2026 | 76,20 | 77,00 | 74,60 | 74,80 | -1,84% | - |
| 21.05.2026 | 73,60 | 76,20 | 73,40 | 76,20 | 2,42% | 13,00 |
| 20.05.2026 | 74,40 | 76,40 | 73,80 | 74,40 | -0,53% | 894,00 |
| 19.05.2026 | 75,20 | 76,60 | 74,80 | 74,80 | -1,06% | 102,00 |
| 18.05.2026 | 75,00 | 76,40 | 75,00 | 75,60 | 0,00% | 798,00 |
| 15.05.2026 | 75,60 | 77,20 | 73,40 | 75,60 | -1,31% | 218,00 |
| 14.05.2026 | 81,00 | 81,00 | 75,20 | 76,60 | -4,01% | 300,00 |
| 13.05.2026 | 83,00 | 83,80 | 79,80 | 79,80 | -2,44% | 176,00 |
| 12.05.2026 | 71,20 | 81,80 | 71,20 | 81,80 | 13,61% | 320,00 |
| 11.05.2026 | 73,00 | 73,00 | 69,80 | 72,00 | -2,17% | 212,00 |
| 08.05.2026 | 73,60 | 74,20 | 72,20 | 73,60 | -2,65% | 447,00 |
| 07.05.2026 | 75,60 | 76,80 | 75,60 | 75,60 | -0,53% | 290,00 |
| 06.05.2026 | 71,80 | 76,60 | 71,80 | 76,00 | 5,85% | 296,00 |
| 05.05.2026 | 72,40 | 75,00 | 71,40 | 71,80 | -1,91% | 717,00 |
| 04.05.2026 | 72,80 | 74,40 | 72,40 | 73,20 | 1,67% | 15,00 |
| 30.04.2026 | 70,40 | 72,00 | 70,00 | 72,00 | 1,41% | 17,00 |
| 29.04.2026 | 73,40 | 73,40 | 70,20 | 71,00 | -3,27% | 20,00 |
| 28.04.2026 | 72,20 | 73,40 | 72,20 | 73,40 | 0,55% | 182,00 |
| 27.04.2026 | 73,80 | 73,80 | 72,20 | 73,00 | 0,27% | 90,00 |
| 24.04.2026 | 71,20 | 72,80 | 71,00 | 72,80 | 2,54% | 21,00 |
| 23.04.2026 | 72,60 | 73,40 | 70,60 | 71,00 | -3,27% | 15,00 |
| 22.04.2026 | 75,60 | 75,60 | 72,80 | 73,40 | -0,54% | 195,00 |
| 21.04.2026 | 76,20 | 77,40 | 73,80 | 73,80 | -2,38% | 175,00 |
| 20.04.2026 | 77,00 | 77,00 | 75,60 | 75,60 | -2,33% | 111,00 |
| 17.04.2026 | 76,00 | 78,60 | 76,00 | 77,40 | 1,31% | 485,00 |
| 16.04.2026 | 77,20 | 78,80 | 76,40 | 76,40 | -0,52% | 159,00 |
| 15.04.2026 | 72,60 | 76,80 | 72,60 | 76,80 | 5,79% | 311,00 |
| 14.04.2026 | 73,20 | 76,00 | 72,60 | 72,60 | -1,09% | 217,00 |
| 13.04.2026 | 72,20 | 74,00 | 71,80 | 73,40 | 0,27% | 571,00 |
| 10.04.2026 | 72,60 | 73,60 | 72,60 | 73,20 | 0,27% | 168,00 |
| 09.04.2026 | 72,20 | 73,00 | 70,80 | 73,00 | -0,54% | 50,00 |
| 08.04.2026 | 73,00 | 75,60 | 73,00 | 73,40 | 4,56% | 399,00 |
| 07.04.2026 | 70,60 | 70,80 | 69,60 | 70,20 | -1,13% | 91,00 |
| 02.04.2026 | 69,80 | 71,20 | 68,40 | 71,00 | 0,57% | 365,00 |
| 01.04.2026 | 71,20 | 73,00 | 70,60 | 70,60 | -0,84% | 1.583,00 |
| 31.03.2026 | 67,80 | 71,40 | 67,80 | 71,20 | 4,40% | - |
| 30.03.2026 | 67,40 | 69,20 | 67,40 | 68,20 | 0,89% | 149,00 |
| 27.03.2026 | 69,20 | 70,40 | 67,60 | 67,60 | -2,59% | 86,00 |
| 26.03.2026 | 71,00 | 71,60 | 69,00 | 69,40 | -2,53% | 35,00 |
| 25.03.2026 | 67,60 | 71,20 | 67,60 | 71,20 | 4,40% | 25,00 |
| 24.03.2026 | 68,80 | 68,80 | 67,20 | 68,20 | -0,58% | 7,00 |
| 23.03.2026 | 66,00 | 70,60 | 66,00 | 68,60 | 1,78% | 320,00 |
| 20.03.2026 | 69,40 | 70,20 | 67,40 | 67,40 | -3,16% | 528,00 |
| 19.03.2026 | 72,80 | 73,40 | 69,60 | 69,60 | -4,92% | 628,00 |
| 18.03.2026 | 76,20 | 76,60 | 73,20 | 73,20 | -3,43% | 133,00 |
| 17.03.2026 | 75,80 | 75,80 | 75,00 | 75,80 | 0,00% | 405,00 |
| 16.03.2026 | 74,80 | 76,40 | 74,80 | 75,80 | 1,07% | 20,00 |
| 13.03.2026 | 73,40 | 75,60 | 72,80 | 75,00 | 1,63% | 215,00 |
| 12.03.2026 | 74,40 | 75,40 | 73,60 | 73,80 | -2,38% | 6,00 |
| 11.03.2026 | 76,40 | 76,40 | 74,60 | 75,60 | -1,05% | 993,00 |
| 10.03.2026 | 77,00 | 78,40 | 76,40 | 76,40 | -1,29% | 140,00 |
| 09.03.2026 | 76,60 | 78,60 | 75,80 | 77,40 | -2,03% | 214,00 |
| 06.03.2026 | 83,40 | 83,40 | 79,00 | 79,00 | -3,42% | 586,00 |
| 05.03.2026 | 76,20 | 81,80 | 75,60 | 81,80 | 7,63% | 690,00 |
| 04.03.2026 | 73,60 | 76,20 | 73,60 | 76,00 | 0,26% | 795,00 |
| 03.03.2026 | 88,20 | 88,20 | 68,20 | 75,80 | -15,96% | 3.807,00 |
| 02.03.2026 | 90,00 | 90,20 | 88,20 | 90,20 | -1,31% | 53,00 |
| 27.02.2026 | 92,40 | 93,40 | 91,40 | 91,40 | -2,56% | 90,00 |
| 26.02.2026 | 87,60 | 93,80 | 87,60 | 93,80 | 6,35% | 50,00 |
| 25.02.2026 | 88,80 | 90,80 | 87,00 | 88,20 | -2,86% | 76,00 |
| 24.02.2026 | 93,80 | 93,80 | 89,60 | 90,80 | -3,61% | 403,00 |
| 23.02.2026 | 97,40 | 99,00 | 94,20 | 94,20 | -3,29% | 169,00 |
| 20.02.2026 | 96,80 | 98,60 | 96,40 | 97,40 | 0,00% | 55,00 |
| 19.02.2026 | 94,80 | 99,40 | 94,80 | 97,40 | 2,10% | 75,00 |
| 18.02.2026 | 90,60 | 95,40 | 90,60 | 95,40 | 4,15% | 104,00 |
| 17.02.2026 | 88,20 | 91,60 | 88,20 | 91,60 | 3,39% | 200,00 |
| 16.02.2026 | 91,20 | 91,20 | 88,60 | 88,60 | -0,89% | 166,00 |
| 13.02.2026 | 90,80 | 92,60 | 89,40 | 89,40 | -3,04% | 838,00 |
| 12.02.2026 | 97,80 | 97,80 | 90,00 | 92,20 | -3,96% | 69,00 |
| 11.02.2026 | 95,20 | 97,60 | 95,00 | 96,00 | 1,05% | 68,00 |
| 10.02.2026 | 90,60 | 95,80 | 90,40 | 95,00 | 4,17% | 524,00 |
| 09.02.2026 | 92,40 | 92,40 | 90,40 | 91,20 | -0,22% | 703,00 |
| 06.02.2026 | 90,60 | 94,40 | 90,40 | 91,40 | -0,65% | 807,00 |
| 05.02.2026 | 89,40 | 92,00 | 89,00 | 92,00 | 2,22% | 1.131,00 |
| 04.02.2026 | 92,60 | 92,60 | 87,20 | 90,00 | -1,53% | 555,00 |
| 03.02.2026 | 98,20 | 98,20 | 89,20 | 91,40 | -4,99% | 271,00 |
| 02.02.2026 | 98,00 | 98,00 | 95,00 | 96,20 | -1,64% | 251,00 |
| 30.01.2026 | 100,50 | 102,00 | 97,60 | 97,80 | -3,65% | 130,00 |
| 29.01.2026 | 105,00 | 106,50 | 101,50 | 101,50 | -3,33% | 587,00 |
| 28.01.2026 | 105,00 | 108,50 | 104,50 | 105,00 | 0,00% | 400,00 |
| 27.01.2026 | 105,00 | 106,00 | 105,00 | 105,00 | -0,47% | 354,00 |
| 26.01.2026 | 106,50 | 106,50 | 104,00 | 105,50 | 0,00% | 314,00 |
| 23.01.2026 | 104,00 | 107,50 | 104,00 | 105,50 | 1,44% | 246,00 |
| 22.01.2026 | 103,00 | 106,50 | 103,00 | 104,00 | 0,48% | 1.066,00 |
| 21.01.2026 | 105,50 | 105,50 | 102,50 | 103,50 | 0,49% | 244,00 |
| 20.01.2026 | 101,00 | 103,00 | 99,40 | 103,00 | 2,49% | 287,00 |
| 19.01.2026 | 102,00 | 102,00 | 100,50 | 100,50 | -4,29% | 418,00 |
| 16.01.2026 | 106,00 | 108,00 | 104,00 | 105,00 | -1,41% | 59,00 |
| 15.01.2026 | 106,50 | 110,00 | 105,50 | 106,50 | -0,93% | 926,00 |
| 14.01.2026 | 110,50 | 110,50 | 106,00 | 107,50 | -3,15% | 431,00 |
| 13.01.2026 | 112,00 | 112,00 | 109,50 | 111,00 | -1,33% | 1.003,00 |
| 12.01.2026 | 115,00 | 115,00 | 112,00 | 112,50 | -2,17% | 400,00 |
| 09.01.2026 | 114,00 | 115,50 | 113,00 | 115,00 | 0,00% | 58,00 |
| 08.01.2026 | 118,00 | 119,00 | 114,00 | 115,00 | -3,36% | 110,00 |
| 07.01.2026 | 121,00 | 123,50 | 119,00 | 119,00 | -2,86% | 684,00 |