92,800€
0,87%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 91,60 | 93,40 | 91,60 | 93,20 | 1,30% | - |
| 30.07.2026 | 94,00 | 94,00 | 90,60 | 92,00 | -3,56% | 769,00 |
| 29.07.2026 | 94,80 | 97,20 | 94,00 | 95,40 | 1,92% | 1.792,00 |
| 28.07.2026 | 90,40 | 93,60 | 90,40 | 93,60 | 1,74% | 609,00 |
| 27.07.2026 | 87,80 | 92,60 | 87,80 | 92,00 | 4,31% | 1.582,00 |
| 24.07.2026 | 86,20 | 89,20 | 85,60 | 88,20 | 0,92% | 889,00 |
| 23.07.2026 | 92,80 | 93,00 | 87,20 | 87,40 | -5,00% | 3.282,00 |
| 22.07.2026 | 91,60 | 95,00 | 90,20 | 92,00 | -0,86% | 1.980,00 |
| 21.07.2026 | 93,20 | 94,20 | 92,60 | 92,80 | 0,00% | 1.294,00 |
| 20.07.2026 | 92,20 | 94,80 | 90,00 | 92,80 | 1,98% | 1.633,00 |
| 17.07.2026 | 90,20 | 91,80 | 88,60 | 91,00 | -1,73% | 3.690,00 |
| 16.07.2026 | 98,40 | 99,40 | 92,60 | 92,60 | -3,94% | 1.643,00 |
| 15.07.2026 | 96,80 | 100,00 | 94,60 | 96,40 | 0,42% | 2.047,00 |
| 14.07.2026 | 96,60 | 97,60 | 94,40 | 96,00 | -1,03% | 1.719,00 |
| 13.07.2026 | 97,00 | 101,00 | 96,40 | 97,00 | -0,41% | 7.036,00 |
| 10.07.2026 | 96,00 | 101,00 | 94,80 | 97,40 | 1,67% | 4.596,00 |
| 09.07.2026 | 93,20 | 95,80 | 91,80 | 95,80 | 3,68% | 2.512,00 |
| 08.07.2026 | 91,20 | 92,60 | 87,00 | 92,40 | 0,87% | 6.808,00 |
| 07.07.2026 | 91,00 | 93,20 | 90,20 | 91,60 | -0,87% | 2.648,00 |
| 06.07.2026 | 91,40 | 92,60 | 90,00 | 92,40 | 0,22% | 1.974,00 |
| 03.07.2026 | 92,40 | 93,60 | 90,40 | 92,20 | 2,67% | 1.358,00 |
| 02.07.2026 | 90,80 | 92,60 | 88,00 | 89,80 | -1,10% | 5.001,00 |
| 01.07.2026 | 85,00 | 90,80 | 82,80 | 90,80 | 8,35% | 4.219,00 |
| 30.06.2026 | 82,80 | 84,20 | 79,80 | 83,80 | 4,23% | 1.302,00 |
| 29.06.2026 | 81,40 | 82,80 | 79,80 | 80,40 | 1,26% | 2.640,00 |
| 26.06.2026 | 78,40 | 80,00 | 76,40 | 79,40 | 1,79% | 1.689,00 |
| 25.06.2026 | 82,40 | 84,00 | 78,00 | 78,00 | -4,18% | 3.739,00 |
| 24.06.2026 | 80,20 | 84,20 | 80,20 | 81,40 | 1,24% | 3.256,00 |
| 23.06.2026 | 77,80 | 81,00 | 75,40 | 80,40 | 2,29% | 2.807,00 |
| 22.06.2026 | 78,60 | 80,40 | 77,40 | 78,60 | 0,00% | 3.455,00 |
| 19.06.2026 | 79,60 | 79,60 | 78,20 | 78,60 | -1,50% | 894,00 |
| 18.06.2026 | 79,80 | 81,80 | 77,80 | 79,80 | 0,76% | 5.760,00 |
| 17.06.2026 | 76,00 | 81,00 | 75,40 | 79,20 | 5,88% | 5.568,00 |
| 16.06.2026 | 76,60 | 76,80 | 74,40 | 74,80 | 0,27% | 7.317,00 |
| 15.06.2026 | 74,00 | 76,00 | 72,80 | 74,60 | 4,19% | 5.496,00 |
| 12.06.2026 | 73,40 | 75,00 | 71,60 | 71,60 | -2,98% | 2.886,00 |
| 11.06.2026 | 70,40 | 74,20 | 70,20 | 73,80 | 3,36% | 4.014,00 |
| 10.06.2026 | 71,80 | 73,60 | 70,40 | 71,40 | -2,46% | 2.204,00 |
| 09.06.2026 | 73,20 | 73,80 | 71,40 | 73,20 | -0,27% | 1.971,00 |
| 08.06.2026 | 75,40 | 75,80 | 72,40 | 73,40 | -2,39% | 5.035,00 |
| 05.06.2026 | 79,40 | 79,60 | 74,60 | 75,20 | -4,57% | 5.346,00 |
| 04.06.2026 | 77,60 | 80,20 | 76,20 | 78,80 | 3,14% | 4.750,00 |
| 03.06.2026 | 81,00 | 81,80 | 76,20 | 76,40 | -4,50% | 6.294,00 |
| 02.06.2026 | 82,20 | 83,40 | 79,80 | 80,00 | -2,44% | 3.987,00 |
| 01.06.2026 | 79,20 | 84,20 | 78,00 | 82,00 | 5,40% | 7.634,00 |
| 29.05.2026 | 79,60 | 80,20 | 77,00 | 77,80 | -1,52% | 1.314,00 |
| 28.05.2026 | 81,40 | 81,40 | 78,20 | 79,00 | -2,71% | 2.835,00 |
| 27.05.2026 | 76,40 | 81,20 | 76,00 | 81,20 | 6,01% | 3.094,00 |
| 26.05.2026 | 76,20 | 77,80 | 75,00 | 76,60 | 0,52% | 2.857,00 |
| 25.05.2026 | 76,80 | 76,80 | 75,40 | 76,20 | 1,60% | 2.474,00 |
| 22.05.2026 | 78,00 | 79,00 | 74,40 | 75,00 | -2,09% | 5.195,00 |
| 21.05.2026 | 75,40 | 76,60 | 73,60 | 76,60 | 2,96% | 3.484,00 |
| 20.05.2026 | 75,00 | 77,00 | 73,40 | 74,40 | -0,53% | 7.156,00 |
| 19.05.2026 | 76,00 | 77,20 | 74,00 | 74,80 | -1,06% | 3.568,00 |
| 18.05.2026 | 76,20 | 77,40 | 74,00 | 75,60 | -0,26% | 9.220,00 |
| 15.05.2026 | 75,40 | 77,60 | 73,60 | 75,80 | -1,04% | 6.101,00 |
| 14.05.2026 | 81,60 | 81,60 | 75,00 | 76,60 | -4,25% | 3.336,00 |
| 13.05.2026 | 83,40 | 85,40 | 79,60 | 80,00 | -3,15% | 9.105,00 |
| 12.05.2026 | 71,20 | 82,80 | 69,40 | 82,60 | 14,40% | 9.762,00 |
| 11.05.2026 | 73,00 | 74,60 | 69,40 | 72,20 | -1,90% | 5.066,00 |
| 08.05.2026 | 75,40 | 75,80 | 72,20 | 73,60 | -2,65% | 3.030,00 |
| 07.05.2026 | 77,00 | 78,00 | 75,60 | 75,60 | -1,05% | 3.250,00 |
| 06.05.2026 | 73,40 | 76,40 | 70,80 | 76,40 | 6,11% | 3.723,00 |
| 05.05.2026 | 73,60 | 74,40 | 71,40 | 72,00 | -1,64% | 3.889,00 |
| 04.05.2026 | 72,80 | 74,80 | 72,60 | 73,20 | 1,10% | 3.335,00 |
| 30.04.2026 | 72,00 | 73,00 | 70,20 | 72,40 | 1,40% | 2.758,00 |
| 29.04.2026 | 74,60 | 74,80 | 70,00 | 71,40 | -2,72% | 3.227,00 |
| 28.04.2026 | 72,20 | 73,40 | 71,80 | 73,40 | 0,55% | 1.627,00 |
| 27.04.2026 | 72,20 | 73,80 | 72,20 | 73,00 | 0,27% | 3.052,00 |
| 24.04.2026 | 72,60 | 73,20 | 71,20 | 72,80 | 2,54% | 2.718,00 |
| 23.04.2026 | 72,60 | 74,40 | 70,60 | 71,00 | -3,53% | 2.738,00 |
| 22.04.2026 | 74,00 | 75,80 | 72,00 | 73,60 | -0,27% | 1.876,00 |
| 21.04.2026 | 76,20 | 77,40 | 73,80 | 73,80 | -2,64% | 4.881,00 |
| 20.04.2026 | 76,20 | 77,80 | 75,60 | 75,80 | -2,57% | 4.380,00 |
| 17.04.2026 | 77,60 | 79,00 | 75,80 | 77,80 | 1,30% | 4.469,00 |
| 16.04.2026 | 78,00 | 79,00 | 76,40 | 76,80 | 0,00% | 3.546,00 |
| 15.04.2026 | 74,00 | 77,00 | 73,20 | 76,80 | 5,79% | 3.231,00 |
| 14.04.2026 | 74,40 | 76,40 | 72,60 | 72,60 | -1,36% | 1.968,00 |
| 13.04.2026 | 73,60 | 74,60 | 71,80 | 73,60 | 0,55% | 1.188,00 |
| 10.04.2026 | 72,40 | 74,60 | 72,20 | 73,20 | 1,10% | 1.676,00 |
| 09.04.2026 | 73,00 | 74,00 | 70,60 | 72,40 | -1,90% | 1.472,00 |
| 08.04.2026 | 73,80 | 75,60 | 73,60 | 73,80 | 4,83% | 4.563,00 |
| 07.04.2026 | 71,40 | 72,60 | 69,40 | 70,40 | -1,12% | 2.997,00 |
| 02.04.2026 | 70,80 | 71,20 | 68,60 | 71,20 | 0,28% | 1.283,00 |
| 01.04.2026 | 71,20 | 73,00 | 70,60 | 71,00 | -0,84% | 2.374,00 |
| 31.03.2026 | 69,40 | 71,80 | 67,80 | 71,60 | 4,68% | 1.627,00 |
| 30.03.2026 | 68,80 | 69,60 | 67,40 | 68,40 | 0,29% | 2.457,00 |
| 27.03.2026 | 69,80 | 70,40 | 67,60 | 68,20 | -1,73% | 1.951,00 |
| 26.03.2026 | 71,00 | 72,00 | 69,20 | 69,40 | -3,07% | 1.330,00 |
| 25.03.2026 | 69,00 | 71,60 | 68,20 | 71,60 | 4,99% | 5.708,00 |
| 24.03.2026 | 69,20 | 69,20 | 66,80 | 68,20 | -1,16% | 2.023,00 |
| 23.03.2026 | 66,90 | 70,60 | 66,30 | 69,00 | -0,43% | - |
| 20.03.2026 | 70,30 | 71,40 | 68,90 | 69,30 | -1,14% | - |
| 19.03.2026 | 73,10 | 73,30 | 69,50 | 70,10 | -5,40% | - |
| 18.03.2026 | 76,20 | 76,60 | 73,70 | 74,10 | -1,07% | - |
| 17.03.2026 | 76,40 | 77,30 | 74,90 | 74,90 | -1,06% | - |
| 16.03.2026 | 75,80 | 77,40 | 74,90 | 75,70 | 0,80% | - |
| 13.03.2026 | 74,00 | 76,10 | 72,50 | 75,10 | 1,35% | - |
| 12.03.2026 | 75,10 | 77,10 | 74,10 | 74,10 | -1,59% | - |
| 11.03.2026 | 77,10 | 77,60 | 74,40 | 75,30 | -2,84% | - |