74,350€
2,84%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 69,50 | 70,00 | 68,50 | 69,65 | 0,22% | 99,00 |
| 13.06.2024 | 68,50 | 70,25 | 68,10 | 69,50 | 1,53% | 267,00 |
| 12.06.2024 | 67,95 | 68,80 | 67,70 | 68,45 | 0,15% | 274,00 |
| 11.06.2024 | 67,85 | 68,45 | 66,40 | 68,35 | 0,74% | 17,00 |
| 10.06.2024 | 67,15 | 68,60 | 65,40 | 67,85 | 1,04% | 118,00 |
| 07.06.2024 | 66,10 | 67,35 | 64,45 | 67,15 | 1,59% | 220,00 |
| 06.06.2024 | 65,40 | 66,40 | 64,60 | 66,10 | 1,07% | 110,00 |
| 05.06.2024 | 64,35 | 65,95 | 63,55 | 65,40 | 1,63% | 162,00 |
| 04.06.2024 | 63,55 | 64,40 | 60,85 | 64,35 | 1,26% | 150,00 |
| 03.06.2024 | 62,20 | 63,80 | 62,05 | 63,55 | 2,17% | 15,00 |
| 31.05.2024 | 61,70 | 62,35 | 60,60 | 62,20 | 0,57% | 50,00 |
| 30.05.2024 | 63,00 | 63,05 | 61,20 | 61,85 | -1,83% | 16,00 |
| 29.05.2024 | 64,05 | 64,25 | 61,75 | 63,00 | -1,64% | 15,00 |
| 28.05.2024 | 66,35 | 66,60 | 60,10 | 64,05 | -3,47% | 305,00 |
| 27.05.2024 | 66,30 | 66,40 | 64,70 | 66,35 | 0,08% | 12,00 |
| 24.05.2024 | 66,30 | 66,75 | 65,05 | 66,30 | 0,00% | 367,00 |
| 23.05.2024 | 68,05 | 68,65 | 65,20 | 66,30 | -2,57% | 154,00 |
| 22.05.2024 | 67,60 | 68,30 | 67,25 | 68,05 | 0,67% | 2,00 |
| 21.05.2024 | 67,25 | 67,90 | 66,10 | 67,60 | 0,52% | 118,00 |
| 20.05.2024 | 67,80 | 68,20 | 65,80 | 67,25 | -0,81% | 73,00 |
| 17.05.2024 | 65,80 | 68,35 | 65,75 | 67,80 | 3,04% | 286,00 |
| 16.05.2024 | 63,10 | 66,60 | 63,05 | 65,80 | 4,53% | 317,00 |
| 15.05.2024 | 61,30 | 63,55 | 61,30 | 62,95 | 2,69% | 84,00 |
| 14.05.2024 | 59,70 | 64,55 | 58,35 | 61,30 | 2,68% | 426,00 |
| 13.05.2024 | 60,30 | 61,15 | 58,80 | 59,70 | -1,00% | 110,00 |
| 10.05.2024 | 61,50 | 62,25 | 59,80 | 60,30 | -1,95% | - |
| 09.05.2024 | 62,05 | 62,25 | 61,10 | 61,50 | -0,97% | - |
| 08.05.2024 | 60,60 | 62,15 | 58,95 | 62,10 | 2,48% | 78,00 |
| 07.05.2024 | 61,50 | 61,55 | 60,05 | 60,60 | -1,46% | 213,00 |
| 06.05.2024 | 61,75 | 63,45 | 61,10 | 61,50 | -0,40% | 298,00 |
| 03.05.2024 | 59,60 | 62,20 | 59,45 | 61,75 | 3,61% | 331,00 |
| 02.05.2024 | 59,35 | 60,40 | 58,30 | 59,60 | 0,68% | 528,00 |