72,900€
1,53%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 72,70 | 73,40 | 72,70 | 73,30 | 2,09% | 3,00 |
| 24.04.2026 | 71,50 | 72,40 | 71,00 | 71,80 | -1,64% | 18,00 |
| 23.04.2026 | 73,80 | 73,80 | 72,70 | 73,00 | -0,14% | 10,00 |
| 22.04.2026 | 74,70 | 75,20 | 71,90 | 73,10 | -2,53% | 40,00 |
| 21.04.2026 | 76,40 | 77,30 | 74,70 | 75,00 | -1,19% | 87,00 |
| 20.04.2026 | 78,00 | 78,00 | 75,80 | 75,90 | -3,07% | 47,00 |
| 17.04.2026 | 77,20 | 79,10 | 75,70 | 78,30 | 1,95% | 355,00 |
| 16.04.2026 | 76,80 | 79,00 | 76,30 | 76,80 | 4,49% | 999,00 |
| 15.04.2026 | 73,60 | 74,40 | 73,10 | 73,50 | 1,38% | 10,00 |
| 14.04.2026 | 73,90 | 76,30 | 72,50 | 72,50 | -2,16% | 223,00 |
| 13.04.2026 | 73,50 | 74,20 | 71,70 | 74,10 | 1,23% | 280,00 |
| 10.04.2026 | 72,90 | 74,60 | 72,20 | 73,20 | 0,55% | 41,00 |
| 09.04.2026 | 73,40 | 73,50 | 72,40 | 72,80 | -2,54% | 32,00 |
| 08.04.2026 | 72,90 | 76,90 | 72,80 | 74,70 | 6,56% | 116,00 |
| 07.04.2026 | 71,50 | 72,50 | 69,40 | 70,10 | -1,68% | 58,00 |
| 02.04.2026 | 71,00 | 71,30 | 68,60 | 71,30 | -1,38% | 2,00 |
| 01.04.2026 | 72,10 | 72,70 | 72,00 | 72,30 | 2,84% | 275,00 |
| 31.03.2026 | 68,10 | 70,90 | 68,10 | 70,30 | 2,48% | 185,00 |
| 30.03.2026 | 67,90 | 69,40 | 67,80 | 68,60 | 0,59% | 3,00 |
| 27.03.2026 | 70,10 | 70,80 | 67,70 | 68,20 | -1,59% | - |
| 26.03.2026 | 71,10 | 71,90 | 69,30 | 69,30 | -2,26% | 55,00 |
| 25.03.2026 | 68,30 | 71,10 | 67,80 | 70,90 | 4,11% | 18,00 |
| 24.03.2026 | 69,00 | 69,00 | 66,80 | 68,10 | -1,59% | 50,00 |
| 23.03.2026 | 68,40 | 70,70 | 65,90 | 69,20 | 1,62% | 374,00 |
| 20.03.2026 | 69,90 | 71,30 | 67,90 | 68,10 | -5,15% | 125,00 |
| 19.03.2026 | 73,50 | 73,60 | 71,30 | 71,80 | -2,84% | 931,00 |
| 18.03.2026 | 76,00 | 76,70 | 73,70 | 73,90 | -2,89% | 40,00 |
| 17.03.2026 | 76,10 | 76,10 | 76,00 | 76,10 | 0,26% | - |
| 16.03.2026 | 74,90 | 77,40 | 74,90 | 75,90 | 0,93% | 61,00 |
| 13.03.2026 | 74,40 | 76,10 | 72,50 | 75,20 | -0,53% | 235,00 |
| 12.03.2026 | 75,10 | 77,00 | 74,80 | 75,60 | 1,20% | 40,00 |
| 11.03.2026 | 77,10 | 77,80 | 74,40 | 74,70 | -2,61% | 48,00 |
| 10.03.2026 | 79,30 | 79,30 | 76,70 | 76,70 | -0,26% | 99,00 |
| 09.03.2026 | 78,70 | 79,20 | 75,70 | 76,90 | -3,75% | 264,00 |
| 06.03.2026 | 82,30 | 83,40 | 78,50 | 79,90 | -2,44% | 317,00 |
| 05.03.2026 | 76,40 | 82,70 | 75,00 | 81,90 | 8,05% | 753,00 |
| 04.03.2026 | 75,00 | 76,20 | 73,70 | 75,80 | 0,66% | 629,00 |
| 03.03.2026 | 89,90 | 90,30 | 67,30 | 75,30 | -14,92% | 1.279,00 |
| 02.03.2026 | 92,90 | 93,00 | 88,10 | 88,50 | -3,70% | 28,00 |
| 27.02.2026 | 93,40 | 94,00 | 91,40 | 91,90 | 0,55% | 104,00 |
| 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 |