92,300€
0,98%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 93,40 | 94,00 | 93,20 | 93,70 | 2,52% | 20,00 |
| 26.02.2026 | 88,60 | 91,40 | 87,40 | 91,40 | 4,46% | 233,00 |
| 25.02.2026 | 89,90 | 91,70 | 87,50 | 87,50 | -3,85% | 136,00 |
| 24.02.2026 | 94,90 | 94,90 | 88,90 | 91,00 | -5,11% | 778,00 |
| 23.02.2026 | 98,00 | 98,40 | 95,60 | 95,90 | -1,54% | 179,00 |
| 20.02.2026 | 98,10 | 98,80 | 96,20 | 97,40 | -0,31% | 143,00 |
| 19.02.2026 | 95,70 | 99,80 | 95,50 | 97,70 | 2,09% | 180,00 |
| 18.02.2026 | 91,60 | 95,70 | 91,60 | 95,70 | 6,81% | 106,00 |
| 17.02.2026 | 89,50 | 89,80 | 89,00 | 89,60 | 0,00% | 208,00 |
| 16.02.2026 | 90,00 | 90,50 | 88,30 | 89,60 | -2,61% | - |
| 13.02.2026 | 92,30 | 92,70 | 90,50 | 92,00 | 0,55% | 20,00 |
| 12.02.2026 | 96,30 | 98,00 | 89,70 | 91,50 | -4,89% | 194,00 |
| 11.02.2026 | 95,60 | 98,90 | 93,90 | 96,20 | 0,31% | - |
| 10.02.2026 | 91,60 | 96,50 | 90,70 | 95,90 | 5,73% | 78,00 |
| 09.02.2026 | 92,60 | 92,70 | 89,90 | 90,70 | -1,73% | 94,00 |
| 06.02.2026 | 90,90 | 94,80 | 90,70 | 92,30 | 0,00% | 228,00 |
| 05.02.2026 | 90,50 | 92,70 | 88,20 | 92,30 | 4,18% | 169,00 |
| 04.02.2026 | 91,50 | 95,40 | 86,70 | 88,60 | -2,53% | 597,00 |
| 03.02.2026 | 96,60 | 97,80 | 89,10 | 90,90 | -5,02% | 794,00 |
| 02.02.2026 | 98,10 | 99,20 | 94,00 | 95,70 | -3,14% | 172,00 |
| 30.01.2026 | 101,75 | 102,75 | 98,20 | 98,80 | -3,84% | 147,00 |
| 29.01.2026 | 106,25 | 107,25 | 101,75 | 102,75 | -5,52% | 61,00 |
| 28.01.2026 | 105,75 | 108,75 | 105,25 | 108,75 | 1,87% | 23,00 |
| 27.01.2026 | 105,75 | 106,75 | 105,75 | 106,75 | 0,95% | - |
| 26.01.2026 | 105,75 | 105,75 | 104,00 | 105,75 | -0,94% | 10,00 |
| 23.01.2026 | 104,75 | 107,25 | 104,50 | 106,75 | 2,64% | 175,00 |
| 22.01.2026 | 103,50 | 104,00 | 103,50 | 104,00 | 0,24% | - |
| 21.01.2026 | 103,75 | 104,75 | 103,25 | 103,75 | 0,97% | - |
| 20.01.2026 | 102,00 | 103,75 | 99,60 | 102,75 | 1,23% | 183,00 |
| 19.01.2026 | 104,75 | 104,75 | 101,00 | 101,50 | -4,92% | 213,00 |
| 16.01.2026 | 107,00 | 108,00 | 106,75 | 106,75 | 0,00% | - |
| 15.01.2026 | 108,00 | 109,75 | 105,25 | 106,75 | -0,23% | 295,00 |
| 14.01.2026 | 115,00 | 115,00 | 106,75 | 107,00 | -5,10% | 135,00 |
| 13.01.2026 | 115,00 | 115,00 | 112,75 | 112,75 | -0,66% | - |
| 12.01.2026 | 115,00 | 115,50 | 113,00 | 113,50 | -1,52% | 73,00 |
| 09.01.2026 | 115,00 | 118,00 | 114,50 | 115,25 | 0,44% | 37,00 |
| 08.01.2026 | 119,25 | 119,50 | 114,25 | 114,75 | -7,46% | 146,00 |
| 07.01.2026 | 122,50 | 124,00 | 122,00 | 124,00 | 0,40% | - |
| 06.01.2026 | 118,75 | 127,00 | 118,75 | 123,50 | 9,05% | 110,00 |
| 05.01.2026 | 112,75 | 113,75 | 112,75 | 113,25 | 3,90% | 106,00 |
| 02.01.2026 | 108,50 | 109,75 | 108,50 | 109,00 | -2,46% | - |
| 30.12.2025 | 111,25 | 112,25 | 111,25 | 111,75 | 3,00% | - |
| 29.12.2025 | 108,25 | 108,75 | 108,25 | 108,50 | 2,12% | 72,00 |
| 23.12.2025 | 104,50 | 107,25 | 104,50 | 106,25 | -0,70% | 68,00 |
| 22.12.2025 | 104,50 | 107,25 | 102,25 | 107,00 | 3,13% | 330,00 |
| 19.12.2025 | 103,50 | 104,50 | 102,25 | 103,75 | 1,22% | 110,00 |
| 18.12.2025 | 103,75 | 103,75 | 101,50 | 102,50 | -1,68% | 5,00 |
| 17.12.2025 | 105,50 | 107,00 | 104,25 | 104,25 | 1,71% | 41,00 |
| 16.12.2025 | 103,75 | 103,75 | 102,25 | 102,50 | -4,21% | 50,00 |
| 15.12.2025 | 106,50 | 107,00 | 106,50 | 107,00 | -1,38% | - |
| 12.12.2025 | 107,75 | 108,75 | 107,75 | 108,50 | 1,17% | - |
| 11.12.2025 | 106,00 | 108,25 | 104,50 | 107,25 | -3,16% | 386,00 |
| 10.12.2025 | 110,75 | 111,25 | 110,00 | 110,75 | 0,00% | 50,00 |
| 09.12.2025 | 110,50 | 110,75 | 110,00 | 110,75 | -4,11% | - |
| 08.12.2025 | 115,75 | 115,75 | 115,50 | 115,50 | -0,22% | - |
| 05.12.2025 | 116,25 | 118,50 | 115,25 | 115,75 | -0,43% | 333,00 |
| 04.12.2025 | 116,75 | 116,75 | 115,50 | 116,25 | -2,52% | 100,00 |
| 03.12.2025 | 118,25 | 120,00 | 118,25 | 119,25 | 1,71% | 8,00 |
| 02.12.2025 | 116,75 | 118,00 | 116,25 | 117,25 | -2,29% | - |
| 01.12.2025 | 119,75 | 120,50 | 119,50 | 120,00 | 0,42% | - |
| 28.11.2025 | 116,00 | 120,75 | 116,00 | 119,50 | 2,36% | 80,00 |
| 27.11.2025 | 116,25 | 117,25 | 115,00 | 116,75 | -2,51% | 225,00 |
| 26.11.2025 | 117,75 | 120,25 | 117,25 | 119,75 | 3,01% | 35,00 |
| 25.11.2025 | 118,75 | 118,75 | 114,75 | 116,25 | -1,06% | 30,00 |
| 24.11.2025 | 114,00 | 118,75 | 113,25 | 117,50 | 1,73% | 147,00 |
| 21.11.2025 | 114,50 | 115,50 | 111,25 | 115,50 | 0,22% | 115,00 |
| 20.11.2025 | 124,75 | 128,00 | 114,25 | 115,25 | -9,43% | 387,00 |
| 19.11.2025 | 127,25 | 128,75 | 125,75 | 127,25 | 0,39% | 43,00 |
| 18.11.2025 | 125,75 | 127,25 | 123,00 | 126,75 | 1,20% | 203,00 |
| 17.11.2025 | 122,00 | 127,75 | 121,75 | 125,25 | 7,28% | 258,00 |
| 14.11.2025 | 120,00 | 120,25 | 116,25 | 116,75 | -4,50% | 233,00 |
| 13.11.2025 | 123,75 | 125,00 | 121,25 | 122,25 | -1,21% | 219,00 |
| 12.11.2025 | 122,75 | 130,00 | 122,25 | 123,75 | 0,20% | 672,00 |
| 11.11.2025 | 134,50 | 144,75 | 121,75 | 123,50 | -8,35% | 703,00 |
| 10.11.2025 | 130,50 | 134,75 | 130,50 | 134,75 | 4,46% | 89,00 |
| 07.11.2025 | 132,75 | 133,75 | 125,50 | 129,00 | -5,84% | 611,00 |
| 06.11.2025 | 137,25 | 137,75 | 136,25 | 137,00 | -0,18% | 82,00 |
| 05.11.2025 | 136,25 | 138,25 | 134,50 | 137,25 | 2,04% | 81,00 |
| 04.11.2025 | 136,00 | 136,00 | 133,50 | 134,50 | -2,00% | 64,00 |
| 03.11.2025 | 136,00 | 138,25 | 134,75 | 137,25 | 1,86% | 9,00 |
| 31.10.2025 | 135,25 | 137,00 | 134,25 | 134,75 | -0,37% | 50,00 |
| 30.10.2025 | 134,25 | 135,25 | 134,00 | 135,25 | 0,74% | - |
| 29.10.2025 | 136,75 | 138,25 | 133,25 | 134,25 | -2,19% | 296,00 |
| 28.10.2025 | 138,00 | 138,00 | 136,75 | 137,25 | -0,54% | - |
| 27.10.2025 | 132,75 | 138,75 | 132,75 | 138,00 | 3,76% | 167,00 |
| 24.10.2025 | 134,75 | 136,75 | 132,75 | 133,00 | -1,48% | 507,00 |
| 23.10.2025 | 135,50 | 137,75 | 134,25 | 135,00 | -0,55% | 25,00 |
| 22.10.2025 | 142,25 | 143,00 | 133,25 | 135,75 | -5,89% | 642,00 |
| 21.10.2025 | 142,25 | 147,25 | 142,25 | 144,25 | 1,41% | 27,00 |
| 20.10.2025 | 137,25 | 143,25 | 137,25 | 142,25 | 3,64% | 1.087,00 |
| 17.10.2025 | 139,50 | 139,75 | 135,00 | 137,25 | -4,85% | 102,00 |
| 16.10.2025 | 140,75 | 151,00 | 140,75 | 144,25 | -3,99% | 110,00 |
| 15.10.2025 | 156,00 | 159,25 | 150,25 | 150,25 | -3,38% | 97,00 |
| 14.10.2025 | 156,00 | 156,75 | 152,50 | 155,50 | -1,74% | 6,00 |
| 13.10.2025 | 156,00 | 158,75 | 156,00 | 158,25 | 1,28% | 57,00 |
| 10.10.2025 | 162,00 | 164,25 | 155,25 | 156,25 | -5,45% | 253,00 |
| 09.10.2025 | 166,00 | 166,00 | 164,75 | 165,25 | 0,15% | - |
| 08.10.2025 | 163,75 | 165,00 | 163,75 | 165,00 | 0,61% | - |
| 07.10.2025 | 162,25 | 164,00 | 161,75 | 164,00 | 1,39% | 23,00 |
| 06.10.2025 | 157,75 | 162,75 | 156,75 | 161,75 | 3,52% | 60,00 |