88,100€
1,85%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 86,10 | 88,70 | 86,10 | 88,10 | 1,85% | - |
| 31.10.2024 | 87,60 | 87,75 | 85,35 | 86,50 | -1,26% | 70,00 |
| 30.10.2024 | 88,70 | 89,90 | 86,95 | 87,60 | -1,24% | 152,00 |
| 29.10.2024 | 91,65 | 93,00 | 87,70 | 88,70 | -3,22% | 82,00 |
| 28.10.2024 | 91,75 | 93,25 | 91,40 | 91,65 | -0,11% | 210,00 |
| 25.10.2024 | 92,85 | 94,15 | 91,70 | 91,75 | -1,18% | 50,00 |
| 24.10.2024 | 91,80 | 93,40 | 91,75 | 92,85 | 0,81% | 175,00 |
| 23.10.2024 | 92,40 | 93,05 | 90,90 | 92,10 | -0,32% | 88,00 |
| 22.10.2024 | 91,55 | 92,65 | 90,70 | 92,40 | 0,93% | 195,00 |
| 21.10.2024 | 91,05 | 91,75 | 89,15 | 91,55 | 0,55% | 38,00 |
| 18.10.2024 | 91,25 | 92,55 | 90,70 | 91,05 | -0,22% | 22,00 |
| 17.10.2024 | 91,40 | 93,85 | 91,15 | 91,25 | -0,16% | 31,00 |
| 16.10.2024 | 88,95 | 92,35 | 88,95 | 91,40 | 2,75% | 367,00 |
| 15.10.2024 | 91,85 | 92,55 | 88,70 | 88,95 | -3,16% | 159,00 |
| 14.10.2024 | 90,75 | 92,40 | 90,45 | 91,85 | 1,21% | 240,00 |
| 11.10.2024 | 87,85 | 92,25 | 87,45 | 90,75 | 3,30% | 611,00 |
| 10.10.2024 | 88,40 | 88,70 | 87,40 | 87,85 | -0,34% | 562,00 |
| 09.10.2024 | 86,85 | 88,45 | 85,75 | 88,15 | 1,50% | 142,00 |
| 08.10.2024 | 86,65 | 86,95 | 83,40 | 86,85 | 0,23% | 26,00 |
| 07.10.2024 | 87,50 | 87,80 | 85,80 | 86,65 | -0,97% | 201,00 |
| 04.10.2024 | 86,20 | 88,20 | 86,20 | 87,50 | 1,51% | 348,00 |
| 03.10.2024 | 86,30 | 86,45 | 84,50 | 86,20 | -0,12% | 80,00 |
| 02.10.2024 | 88,35 | 88,40 | 84,30 | 86,30 | -2,32% | 199,00 |
| 01.10.2024 | 84,75 | 88,70 | 84,50 | 88,35 | 4,25% | 230,00 |
| 30.09.2024 | 84,55 | 85,45 | 83,40 | 84,75 | 0,24% | 83,00 |
| 27.09.2024 | 84,70 | 85,80 | 83,85 | 84,55 | -0,29% | 156,00 |
| 26.09.2024 | 83,90 | 86,10 | 83,60 | 84,80 | 0,71% | 35,00 |
| 25.09.2024 | 82,90 | 84,60 | 82,05 | 84,20 | 1,45% | - |
| 24.09.2024 | 81,60 | 84,50 | 81,55 | 83,00 | 1,72% | 90,00 |
| 23.09.2024 | 76,75 | 81,85 | 76,60 | 81,60 | 6,32% | 91,00 |
| 20.09.2024 | 76,15 | 77,00 | 74,10 | 76,75 | 0,79% | - |
| 19.09.2024 | 74,35 | 77,65 | 74,35 | 76,15 | 2,42% | 266,00 |
| 18.09.2024 | 72,30 | 74,70 | 71,85 | 74,35 | 2,84% | 58,00 |
| 17.09.2024 | 71,70 | 72,90 | 70,65 | 72,30 | 0,84% | - |
| 16.09.2024 | 73,25 | 73,80 | 70,95 | 71,70 | -2,12% | 13,00 |
| 13.09.2024 | 71,75 | 73,35 | 71,30 | 73,25 | 2,30% | 30,00 |
| 12.09.2024 | 70,65 | 72,75 | 70,65 | 71,60 | 1,34% | - |
| 11.09.2024 | 70,15 | 70,95 | 69,45 | 70,65 | 0,71% | 18,00 |
| 10.09.2024 | 69,75 | 70,35 | 69,10 | 70,15 | 0,57% | 31,00 |
| 09.09.2024 | 69,65 | 70,65 | 69,40 | 69,75 | 0,14% | 4,00 |
| 06.09.2024 | 70,75 | 71,40 | 68,50 | 69,65 | -1,55% | 25,00 |
| 05.09.2024 | 70,45 | 72,10 | 69,50 | 70,75 | 0,43% | 83,00 |
| 04.09.2024 | 70,25 | 71,45 | 68,50 | 70,45 | 0,28% | 432,00 |
| 03.09.2024 | 71,90 | 71,90 | 70,05 | 70,25 | -2,29% | 1.649,00 |
| 02.09.2024 | 70,75 | 71,95 | 70,40 | 71,90 | 1,63% | 15,00 |
| 30.08.2024 | 70,10 | 72,00 | 70,10 | 70,75 | 0,93% | 60,00 |
| 29.08.2024 | 72,30 | 73,70 | 69,45 | 70,10 | -4,17% | 268,00 |
| 28.08.2024 | 73,65 | 74,10 | 72,10 | 73,15 | -0,68% | 154,00 |
| 27.08.2024 | 74,25 | 74,70 | 73,25 | 73,65 | -0,81% | - |
| 26.08.2024 | 74,35 | 75,25 | 72,50 | 74,25 | -0,13% | 2,00 |
| 23.08.2024 | 74,50 | 75,60 | 73,95 | 74,35 | -0,20% | 2,00 |
| 22.08.2024 | 73,60 | 74,95 | 73,50 | 74,50 | 1,36% | - |
| 21.08.2024 | 73,00 | 74,25 | 72,25 | 73,50 | 0,68% | 36,00 |
| 20.08.2024 | 74,20 | 75,05 | 72,45 | 73,00 | -1,62% | 25,00 |
| 19.08.2024 | 71,60 | 74,25 | 70,75 | 74,20 | 3,63% | 46,00 |
| 16.08.2024 | 72,25 | 73,10 | 71,50 | 71,60 | -0,90% | 177,00 |
| 15.08.2024 | 69,75 | 72,80 | 69,05 | 72,25 | 3,44% | 85,00 |
| 14.08.2024 | 68,05 | 70,80 | 67,50 | 69,85 | 2,65% | 204,00 |
| 13.08.2024 | 61,20 | 68,55 | 57,05 | 68,05 | 11,19% | 826,00 |
| 12.08.2024 | 59,45 | 61,45 | 58,35 | 61,20 | 2,94% | 57,00 |
| 09.08.2024 | 57,40 | 59,45 | 57,20 | 59,45 | 3,57% | 24,00 |
| 08.08.2024 | 55,70 | 57,40 | 54,65 | 57,40 | 3,05% | 6,00 |
| 07.08.2024 | 55,15 | 57,15 | 54,40 | 55,70 | 0,45% | 110,00 |
| 06.08.2024 | 55,45 | 56,35 | 52,80 | 55,45 | 0,82% | 440,00 |
| 05.08.2024 | 55,80 | 55,85 | 43,10 | 55,00 | -1,43% | 411,00 |
| 02.08.2024 | 59,45 | 59,45 | 54,90 | 55,80 | -6,14% | 77,00 |
| 01.08.2024 | 61,05 | 61,35 | 58,90 | 59,45 | -1,98% | 64,00 |
| 31.07.2024 | 60,10 | 61,75 | 60,05 | 60,65 | 0,92% | 75,00 |
| 30.07.2024 | 60,50 | 61,15 | 59,40 | 60,10 | -0,66% | 45,00 |
| 29.07.2024 | 60,00 | 62,70 | 59,90 | 60,50 | 0,83% | 5,00 |
| 26.07.2024 | 59,20 | 61,60 | 59,10 | 60,00 | 1,35% | 16,00 |
| 25.07.2024 | 60,20 | 60,30 | 58,40 | 59,20 | -1,66% | 270,00 |
| 24.07.2024 | 61,75 | 61,80 | 60,15 | 60,20 | -2,51% | 262,00 |
| 23.07.2024 | 62,00 | 62,25 | 60,90 | 61,75 | -0,48% | 309,00 |
| 22.07.2024 | 62,80 | 64,00 | 61,65 | 62,05 | -1,19% | - |
| 19.07.2024 | 63,25 | 63,25 | 61,75 | 62,80 | -0,63% | 167,00 |
| 18.07.2024 | 63,75 | 64,35 | 62,00 | 63,20 | -0,78% | 160,00 |
| 17.07.2024 | 65,45 | 65,75 | 62,65 | 63,70 | -2,67% | 119,00 |
| 16.07.2024 | 66,05 | 66,20 | 64,80 | 65,45 | -0,91% | 25,00 |
| 15.07.2024 | 67,60 | 68,60 | 64,80 | 66,05 | -2,29% | 20,00 |
| 12.07.2024 | 68,05 | 69,50 | 67,30 | 67,60 | -0,66% | 61,00 |
| 11.07.2024 | 68,95 | 69,70 | 67,85 | 68,05 | -1,31% | 4,00 |
| 10.07.2024 | 67,85 | 69,15 | 67,55 | 68,95 | 1,62% | - |
| 09.07.2024 | 67,45 | 69,30 | 67,30 | 67,85 | 0,74% | 35,00 |
| 08.07.2024 | 66,45 | 67,45 | 65,50 | 67,35 | 1,35% | 105,00 |
| 05.07.2024 | 65,80 | 67,15 | 65,10 | 66,45 | 0,99% | 399,00 |
| 04.07.2024 | 66,20 | 66,60 | 65,65 | 65,80 | -0,60% | 20,00 |
| 03.07.2024 | 65,35 | 67,20 | 65,35 | 66,20 | 1,38% | - |
| 02.07.2024 | 64,45 | 65,50 | 61,65 | 65,30 | 1,16% | 299,00 |
| 01.07.2024 | 66,75 | 66,75 | 62,40 | 64,55 | -3,30% | 149,00 |
| 28.06.2024 | 69,75 | 69,95 | 65,75 | 66,75 | -4,30% | 245,00 |
| 27.06.2024 | 70,25 | 70,45 | 68,90 | 69,75 | -0,71% | 24,00 |
| 26.06.2024 | 69,25 | 70,85 | 68,45 | 70,25 | 1,44% | 8,00 |
| 25.06.2024 | 66,85 | 69,25 | 66,85 | 69,25 | -2,12% | 40,00 |
| 24.06.2024 | 70,45 | 71,70 | 69,95 | 70,75 | 0,43% | 259,00 |
| 21.06.2024 | 71,10 | 71,90 | 70,25 | 70,45 | -0,98% | 57,00 |
| 20.06.2024 | 70,40 | 71,90 | 69,70 | 71,15 | 1,07% | 226,00 |
| 19.06.2024 | 70,95 | 71,20 | 70,30 | 70,40 | -0,78% | 135,00 |
| 18.06.2024 | 69,95 | 71,00 | 69,35 | 70,95 | 1,43% | - |
| 17.06.2024 | 69,65 | 70,75 | 69,00 | 69,95 | 0,43% | 183,00 |