122,000€
-3,63%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 127,00 | 129,20 | 121,60 | 121,60 | -3,95% | 6.675,00 |
| 20.02.2025 | 129,20 | 131,80 | 125,20 | 126,60 | -3,21% | 3.926,00 |
| 19.02.2025 | 132,80 | 134,40 | 129,40 | 130,80 | -1,06% | 2.695,00 |
| 18.02.2025 | 132,80 | 133,00 | 130,20 | 132,20 | -0,60% | 4.035,00 |
| 17.02.2025 | 130,40 | 133,20 | 130,00 | 133,00 | 4,07% | 11.618,00 |
| 14.02.2025 | 127,00 | 129,40 | 124,60 | 127,80 | 0,63% | 4.286,00 |
| 13.02.2025 | 125,20 | 127,00 | 123,80 | 127,00 | 1,60% | 2.877,00 |
| 12.02.2025 | 125,80 | 126,80 | 123,80 | 125,00 | 0,00% | 2.859,00 |
| 11.02.2025 | 120,60 | 125,00 | 119,20 | 125,00 | 2,80% | 4.096,00 |
| 10.02.2025 | 118,80 | 122,20 | 118,60 | 121,60 | 2,01% | 2.109,00 |
| 07.02.2025 | 117,60 | 121,60 | 117,60 | 119,20 | 1,53% | 1.247,00 |
| 06.02.2025 | 118,80 | 120,60 | 117,00 | 117,40 | -1,18% | 1.212,00 |
| 05.02.2025 | 118,00 | 118,80 | 116,20 | 118,80 | 0,34% | 2.224,00 |
| 04.02.2025 | 119,00 | 119,40 | 116,60 | 118,40 | -0,50% | 1.063,00 |
| 03.02.2025 | 114,40 | 119,40 | 111,00 | 119,00 | 0,85% | 7.917,00 |
| 31.01.2025 | 120,00 | 121,80 | 117,40 | 118,00 | -0,84% | 3.402,00 |
| 30.01.2025 | 118,00 | 120,60 | 117,20 | 119,00 | 1,71% | 1.891,00 |
| 29.01.2025 | 114,80 | 117,60 | 114,80 | 117,00 | 1,92% | 1.514,00 |
| 28.01.2025 | 111,40 | 116,40 | 110,00 | 114,80 | 5,51% | 1.516,00 |
| 27.01.2025 | 110,40 | 112,40 | 107,20 | 108,80 | -3,20% | 5.100,00 |
| 24.01.2025 | 111,20 | 112,80 | 110,40 | 112,40 | 0,18% | 1.835,00 |
| 23.01.2025 | 114,00 | 114,20 | 111,80 | 112,20 | -1,58% | 2.301,00 |
| 22.01.2025 | 113,80 | 114,80 | 113,20 | 114,00 | 0,35% | 1.684,00 |
| 21.01.2025 | 111,40 | 114,00 | 111,20 | 113,60 | 2,34% | 1.411,00 |
| 20.01.2025 | 112,20 | 112,60 | 111,00 | 111,00 | -1,25% | 1.068,00 |
| 17.01.2025 | 109,20 | 112,40 | 108,20 | 112,40 | 3,31% | 3.236,00 |
| 16.01.2025 | 107,80 | 111,00 | 107,80 | 108,80 | 0,93% | 2.342,00 |
| 15.01.2025 | 107,80 | 109,40 | 105,60 | 107,80 | 0,94% | 2.674,00 |
| 14.01.2025 | 104,60 | 108,20 | 104,40 | 106,80 | 3,09% | 3.055,00 |
| 13.01.2025 | 105,80 | 105,80 | 102,20 | 103,60 | -2,45% | 5.083,00 |
| 10.01.2025 | 105,80 | 106,20 | 103,20 | 106,20 | 0,38% | 2.993,00 |
| 09.01.2025 | 106,40 | 106,60 | 105,20 | 105,80 | 0,19% | 658,00 |
| 08.01.2025 | 102,60 | 107,00 | 102,60 | 105,60 | 2,92% | 3.000,00 |
| 07.01.2025 | 103,60 | 105,40 | 102,00 | 102,60 | -1,35% | 3.492,00 |
| 06.01.2025 | 102,60 | 105,00 | 102,60 | 104,00 | 0,97% | 2.307,00 |
| 03.01.2025 | 102,20 | 103,00 | 101,20 | 103,00 | 1,18% | 1.598,00 |
| 02.01.2025 | 102,20 | 103,60 | 99,40 | 101,80 | -1,17% | 3.896,00 |
| 30.12.2024 | 103,60 | 104,40 | 103,00 | 103,00 | -0,77% | 1.127,00 |
| 27.12.2024 | 105,60 | 105,60 | 102,40 | 103,80 | -0,95% | 3.551,00 |
| 23.12.2024 | 106,40 | 107,20 | 104,80 | 104,80 | -1,69% | 2.035,00 |
| 20.12.2024 | 105,00 | 107,20 | 101,00 | 106,60 | -0,74% | 11.233,00 |
| 19.12.2024 | 106,20 | 108,40 | 104,80 | 107,40 | 0,00% | 4.332,00 |
| 18.12.2024 | 109,80 | 111,20 | 106,80 | 107,40 | -2,89% | 1.852,00 |
| 17.12.2024 | 108,60 | 110,60 | 107,40 | 110,60 | 1,10% | 1.542,00 |
| 16.12.2024 | 111,40 | 111,40 | 108,20 | 109,40 | -1,26% | 3.196,00 |
| 13.12.2024 | 112,20 | 112,40 | 109,20 | 110,80 | -0,89% | 3.186,00 |
| 12.12.2024 | 111,20 | 112,80 | 110,00 | 111,80 | 0,72% | 3.912,00 |
| 11.12.2024 | 106,40 | 111,00 | 105,60 | 111,00 | 4,32% | 4.524,00 |
| 10.12.2024 | 109,00 | 109,40 | 106,40 | 106,40 | -1,85% | 3.362,00 |
| 09.12.2024 | 111,00 | 112,20 | 107,40 | 108,40 | -0,91% | 7.732,00 |
| 06.12.2024 | 111,20 | 112,40 | 109,20 | 109,40 | -1,26% | 4.565,00 |
| 05.12.2024 | 111,80 | 114,00 | 110,20 | 110,80 | -0,89% | 7.294,00 |
| 04.12.2024 | 110,00 | 111,80 | 108,40 | 111,80 | 2,01% | 5.634,00 |
| 03.12.2024 | 108,40 | 109,80 | 107,20 | 109,60 | 1,67% | 3.220,00 |
| 02.12.2024 | 111,80 | 111,80 | 106,40 | 107,80 | 0,56% | 3.469,00 |
| 29.11.2024 | 109,40 | 110,60 | 107,20 | 107,20 | -2,19% | 1.183,00 |
| 28.11.2024 | 111,60 | 112,40 | 109,60 | 109,60 | -0,36% | 2.303,00 |
| 27.11.2024 | 108,20 | 110,00 | 107,40 | 110,00 | 1,48% | 2.391,00 |
| 26.11.2024 | 109,20 | 109,20 | 107,20 | 108,40 | 0,00% | 2.888,00 |
| 25.11.2024 | 107,80 | 110,00 | 106,40 | 108,40 | -0,55% | 3.665,00 |
| 22.11.2024 | 111,40 | 112,60 | 108,40 | 109,00 | -2,15% | 4.199,00 |
| 21.11.2024 | 108,40 | 111,60 | 106,00 | 111,40 | 1,83% | - |
| 20.11.2024 | 107,80 | 109,40 | 106,40 | 109,40 | 1,86% | 3.905,00 |
| 19.11.2024 | 102,80 | 107,40 | 101,60 | 107,40 | 4,47% | 7.200,00 |
| 18.11.2024 | 97,60 | 102,80 | 97,10 | 102,80 | 6,53% | 6.913,00 |
| 15.11.2024 | 97,70 | 98,00 | 94,60 | 96,50 | -1,93% | 5.147,00 |
| 14.11.2024 | 99,70 | 99,80 | 97,30 | 98,40 | -0,40% | 3.116,00 |
| 13.11.2024 | 101,40 | 106,40 | 98,80 | 98,80 | -2,56% | 7.894,00 |
| 12.11.2024 | 92,80 | 110,60 | 92,00 | 101,40 | 10,82% | 11.181,00 |
| 11.11.2024 | 87,50 | 92,00 | 87,50 | 91,50 | 4,69% | 4.458,00 |
| 08.11.2024 | 88,70 | 89,50 | 87,10 | 87,40 | -2,02% | 1.268,00 |
| 07.11.2024 | 88,60 | 90,30 | 88,30 | 89,20 | 1,59% | 2.205,00 |
| 06.11.2024 | 89,00 | 92,00 | 87,20 | 87,80 | 0,46% | 6.370,00 |
| 05.11.2024 | 88,00 | 88,00 | 86,80 | 87,40 | -0,79% | 200,00 |
| 04.11.2024 | 87,50 | 88,30 | 86,50 | 88,10 | -0,45% | 1.893,00 |
| 01.11.2024 | 86,50 | 88,60 | 86,40 | 88,50 | 2,79% | 696,00 |
| 31.10.2024 | 87,40 | 87,60 | 85,60 | 86,10 | -2,27% | 7.749,00 |
| 30.10.2024 | 88,40 | 89,40 | 86,80 | 88,10 | -0,23% | 769,00 |
| 29.10.2024 | 92,40 | 92,60 | 87,60 | 88,30 | -3,50% | 2.814,00 |
| 28.10.2024 | 92,80 | 93,00 | 91,50 | 91,50 | -0,54% | 725,00 |
| 25.10.2024 | 92,90 | 94,10 | 92,00 | 92,00 | -1,08% | 1.451,00 |
| 24.10.2024 | 92,00 | 93,50 | 92,00 | 93,00 | 0,76% | 1.335,00 |
| 23.10.2024 | 92,00 | 93,30 | 90,80 | 92,30 | -0,32% | 696,00 |
| 22.10.2024 | 91,60 | 92,60 | 90,40 | 92,60 | 1,42% | 2.654,00 |
| 21.10.2024 | 91,40 | 91,40 | 89,30 | 91,30 | 0,66% | 3.196,00 |
| 18.10.2024 | 91,00 | 92,60 | 90,60 | 90,70 | -0,87% | 653,00 |
| 17.10.2024 | 92,00 | 93,90 | 91,40 | 91,50 | -0,22% | 4.272,00 |
| 16.10.2024 | 89,50 | 92,40 | 89,20 | 91,70 | 2,40% | 1.850,00 |
| 15.10.2024 | 91,90 | 92,55 | 88,50 | 89,55 | -2,77% | - |
| 14.10.2024 | 90,30 | 92,20 | 90,20 | 92,10 | 1,43% | 6.130,00 |
| 11.10.2024 | 88,00 | 92,30 | 87,40 | 90,80 | 2,95% | 4.062,00 |
| 10.10.2024 | 88,00 | 88,80 | 87,30 | 88,20 | -0,23% | 2.383,00 |
| 09.10.2024 | 86,10 | 88,40 | 85,90 | 88,40 | 2,43% | 1.716,00 |
| 08.10.2024 | 84,20 | 86,50 | 83,40 | 86,30 | -0,23% | 3.581,00 |
| 07.10.2024 | 87,00 | 87,80 | 85,70 | 86,50 | -1,37% | 3.038,00 |
| 04.10.2024 | 86,00 | 88,40 | 86,00 | 87,70 | 3,79% | 2.613,00 |
| 03.10.2024 | 86,50 | 86,50 | 84,50 | 84,50 | -1,29% | 319,00 |
| 02.10.2024 | 88,50 | 88,50 | 85,00 | 85,60 | -3,28% | 5.278,00 |
| 01.10.2024 | 85,00 | 88,60 | 84,30 | 88,50 | 4,73% | 5.159,00 |
| 30.09.2024 | 85,10 | 85,10 | 83,30 | 84,50 | 0,24% | 2.810,00 |