106,900€
-0,37%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 107,30 | 107,30 | 104,90 | 106,90 | -0,37% | 223,00 |
| 18.12.2024 | 109,80 | 110,80 | 106,70 | 107,30 | -2,28% | 199,00 |
| 17.12.2024 | 109,20 | 111,20 | 107,60 | 109,80 | 0,55% | 157,00 |
| 16.12.2024 | 110,60 | 111,10 | 108,30 | 109,20 | -1,44% | 167,00 |
| 13.12.2024 | 111,40 | 112,50 | 108,90 | 110,80 | -1,07% | 282,00 |
| 12.12.2024 | 111,20 | 112,80 | 110,20 | 112,00 | 0,54% | 91,00 |
| 11.12.2024 | 106,40 | 111,40 | 105,40 | 111,40 | 4,70% | 189,00 |
| 10.12.2024 | 108,30 | 109,40 | 106,20 | 106,40 | -1,75% | 261,00 |
| 09.12.2024 | 110,10 | 112,70 | 107,50 | 108,30 | -1,63% | 325,00 |
| 06.12.2024 | 110,20 | 112,30 | 109,30 | 110,10 | -0,45% | 77,00 |
| 05.12.2024 | 111,90 | 113,10 | 109,90 | 110,60 | -1,16% | 1.052,00 |
| 04.12.2024 | 109,80 | 112,20 | 107,90 | 111,90 | 2,10% | 101,00 |
| 03.12.2024 | 107,80 | 110,20 | 107,20 | 109,60 | 1,67% | 100,00 |
| 02.12.2024 | 107,80 | 110,10 | 106,60 | 107,80 | 0,00% | 212,00 |
| 29.11.2024 | 109,60 | 110,70 | 107,00 | 107,80 | -1,64% | 75,00 |
| 28.11.2024 | 109,40 | 111,90 | 109,40 | 109,60 | 0,18% | 7,00 |
| 27.11.2024 | 108,80 | 109,80 | 107,30 | 109,40 | 0,55% | 215,00 |
| 26.11.2024 | 108,60 | 109,00 | 106,50 | 108,80 | 0,18% | 26,00 |
| 25.11.2024 | 108,60 | 109,60 | 106,70 | 108,60 | 0,00% | 167,00 |
| 22.11.2024 | 111,60 | 112,30 | 108,40 | 108,60 | -2,34% | 69,00 |
| 21.11.2024 | 108,70 | 112,40 | 106,40 | 111,20 | 2,30% | 337,00 |
| 20.11.2024 | 107,20 | 109,40 | 106,50 | 108,70 | 1,40% | 121,00 |
| 19.11.2024 | 102,40 | 107,40 | 101,60 | 107,20 | 4,69% | 59,00 |
| 18.11.2024 | 97,90 | 102,90 | 97,40 | 102,40 | 4,60% | 305,00 |
| 15.11.2024 | 98,05 | 98,30 | 94,60 | 97,90 | -0,15% | 177,00 |
| 14.11.2024 | 99,50 | 100,20 | 97,50 | 98,05 | -1,36% | 15,00 |
| 13.11.2024 | 100,60 | 106,50 | 98,95 | 99,40 | -1,97% | 198,00 |
| 12.11.2024 | 92,25 | 110,50 | 91,30 | 101,40 | 8,33% | 471,00 |
| 11.11.2024 | 87,50 | 93,75 | 87,00 | 93,60 | 6,97% | 383,00 |
| 08.11.2024 | 88,60 | 89,55 | 87,05 | 87,50 | -1,24% | 202,00 |
| 07.11.2024 | 88,65 | 90,10 | 88,10 | 88,60 | -0,06% | 125,00 |
| 06.11.2024 | 87,60 | 92,10 | 87,45 | 88,65 | 1,20% | 200,00 |
| 05.11.2024 | 87,65 | 88,30 | 86,75 | 87,60 | -0,06% | 32,00 |
| 04.11.2024 | 88,10 | 88,70 | 86,70 | 87,65 | -0,51% | 16,00 |
| 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 |