176,981$
1,71%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 174,71 | 180,11 | 174,14 | 177,28 | 1,88% | 4.346.741,00 |
| 14.08.2025 | 174,00 | 175,70 | 170,69 | 174,01 | -0,37% | 3.556.261,00 |
| 13.08.2025 | 175,86 | 181,76 | 173,02 | 174,66 | 0,31% | 7.751.425,00 |
| 12.08.2025 | 166,50 | 178,00 | 165,80 | 174,12 | 19,07% | 19.418.596,00 |
| 11.08.2025 | 147,20 | 150,29 | 145,89 | 146,23 | -0,93% | 7.008.431,00 |
| 08.08.2025 | 150,28 | 151,04 | 145,63 | 147,61 | -0,84% | 3.846.112,00 |
| 07.08.2025 | 150,00 | 151,11 | 147,52 | 148,86 | 0,89% | 3.689.702,00 |
| 06.08.2025 | 152,26 | 152,65 | 147,23 | 147,54 | -2,58% | 6.095.038,00 |
| 05.08.2025 | 154,95 | 155,02 | 149,04 | 151,44 | -3,38% | 5.636.929,00 |
| 04.08.2025 | 155,50 | 157,29 | 154,08 | 156,74 | 1,64% | 2.113.228,00 |
| 01.08.2025 | 153,54 | 155,45 | 150,75 | 154,21 | -1,56% | 2.768.583,00 |
| 31.07.2025 | 159,62 | 160,04 | 155,83 | 156,65 | -1,63% | 2.981.326,00 |
| 30.07.2025 | 159,54 | 160,70 | 157,26 | 159,25 | -0,75% | 3.658.189,00 |
| 29.07.2025 | 161,00 | 162,22 | 158,35 | 160,46 | -0,17% | 2.031.280,00 |
| 28.07.2025 | 159,00 | 161,50 | 158,11 | 160,74 | 1,92% | 2.479.248,00 |
| 25.07.2025 | 153,99 | 160,02 | 153,47 | 157,71 | -0,10% | 4.272.672,00 |
| 24.07.2025 | 159,38 | 159,83 | 154,75 | 157,87 | -0,44% | 2.148.102,00 |
| 23.07.2025 | 155,39 | 160,22 | 154,95 | 158,57 | 2,42% | 3.450.619,00 |
| 22.07.2025 | 154,96 | 156,09 | 151,06 | 154,82 | -0,30% | 4.410.002,00 |
| 21.07.2025 | 163,71 | 165,58 | 154,77 | 155,29 | -7,87% | 7.744.470,00 |
| 18.07.2025 | 168,01 | 170,00 | 167,08 | 168,55 | 0,88% | 4.355.331,00 |
| 17.07.2025 | 161,83 | 167,40 | 159,23 | 167,08 | 3,58% | 5.095.269,00 |
| 16.07.2025 | 158,50 | 164,83 | 156,42 | 161,30 | 1,92% | 7.762.517,00 |
| 15.07.2025 | 154,05 | 158,56 | 150,70 | 158,26 | 4,72% | 5.083.349,00 |
| 14.07.2025 | 148,47 | 152,29 | 148,00 | 151,12 | 1,93% | 3.530.435,00 |
| 11.07.2025 | 149,17 | 150,00 | 147,05 | 148,26 | -0,76% | 2.875.245,00 |
| 10.07.2025 | 153,09 | 153,12 | 145,24 | 149,40 | -2,19% | 5.446.376,00 |
| 09.07.2025 | 150,80 | 154,93 | 148,42 | 152,74 | 2,43% | 3.988.562,00 |
| 08.07.2025 | 153,00 | 153,35 | 145,93 | 149,11 | -1,32% | 3.728.685,00 |
| 07.07.2025 | 150,00 | 153,00 | 148,30 | 151,11 | 1,10% | 2.448.113,00 |
| 03.07.2025 | 150,00 | 150,40 | 147,52 | 149,47 | 0,03% | 2.289.212,00 |
| 02.07.2025 | 150,00 | 151,82 | 147,81 | 149,42 | -0,72% | 3.448.817,00 |
| 01.07.2025 | 159,00 | 159,69 | 149,00 | 150,50 | -5,90% | 6.451.753,00 |
| 30.06.2025 | 159,00 | 162,10 | 157,45 | 159,94 | 0,40% | 4.681.365,00 |
| 27.06.2025 | 158,12 | 161,75 | 156,10 | 159,31 | 0,50% | 4.607.097,00 |
| 26.06.2025 | 157,20 | 159,16 | 155,83 | 158,51 | 1,73% | 3.740.451,00 |
| 25.06.2025 | 158,27 | 159,80 | 155,50 | 155,81 | -1,57% | 3.562.220,00 |
| 24.06.2025 | 156,79 | 160,27 | 155,51 | 158,29 | 3,11% | 5.000.792,00 |
| 23.06.2025 | 153,20 | 154,52 | 149,84 | 153,52 | 0,08% | 2.630.898,00 |
| 20.06.2025 | 156,30 | 156,83 | 153,05 | 153,40 | -1,47% | 3.174.025,00 |
| 18.06.2025 | 157,55 | 158,46 | 154,53 | 155,69 | -1,00% | 2.758.756,00 |
| 17.06.2025 | 159,32 | 160,00 | 156,47 | 157,27 | -0,58% | 3.300.595,00 |
| 16.06.2025 | 155,97 | 160,60 | 155,92 | 158,19 | 2,47% | 4.102.218,00 |
| 13.06.2025 | 152,91 | 157,13 | 152,91 | 154,38 | -0,16% | 4.956.823,00 |
| 12.06.2025 | 153,20 | 154,92 | 152,52 | 154,63 | 0,12% | 3.370.933,00 |
| 11.06.2025 | 155,70 | 156,24 | 154,02 | 154,44 | -1,55% | 4.784.352,00 |
| 10.06.2025 | 162,03 | 162,38 | 154,69 | 156,87 | -4,68% | 5.610.597,00 |
| 09.06.2025 | 164,65 | 165,97 | 162,07 | 164,58 | -0,62% | 1.659.128,00 |
| 06.06.2025 | 172,00 | 172,09 | 164,37 | 165,61 | -2,81% | 4.359.488,00 |
| 05.06.2025 | 169,97 | 172,65 | 168,75 | 170,40 | 1,33% | 3.624.904,00 |
| 04.06.2025 | 166,75 | 170,00 | 166,10 | 168,16 | 1,44% | 3.134.110,00 |
| 03.06.2025 | 166,65 | 167,97 | 164,27 | 165,77 | 0,41% | 3.460.486,00 |
| 02.06.2025 | 160,84 | 165,15 | 160,29 | 165,10 | 2,95% | 3.276.637,00 |
| 30.05.2025 | 163,16 | 163,16 | 157,92 | 160,37 | -0,52% | 5.670.900,00 |
| 29.05.2025 | 166,00 | 166,81 | 160,38 | 161,21 | -2,25% | 4.288.826,00 |
| 28.05.2025 | 166,79 | 167,65 | 164,20 | 164,92 | -0,19% | 4.782.547,00 |
| 27.05.2025 | 166,25 | 169,28 | 164,51 | 165,24 | 0,72% | 6.394.244,00 |
| 23.05.2025 | 159,33 | 165,90 | 157,30 | 164,06 | 2,10% | 3.656.762,00 |
| 22.05.2025 | 161,10 | 162,74 | 160,30 | 160,69 | -1,57% | 3.033.256,00 |
| 21.05.2025 | 162,61 | 164,99 | 161,68 | 163,26 | 0,52% | 2.849.160,00 |
| 20.05.2025 | 163,20 | 163,60 | 161,02 | 162,41 | -0,19% | 2.319.709,00 |
| 19.05.2025 | 160,00 | 162,98 | 158,00 | 162,72 | 0,75% | 3.972.226,00 |
| 16.05.2025 | 165,00 | 165,31 | 161,28 | 161,51 | -1,90% | 3.701.058,00 |
| 15.05.2025 | 162,00 | 164,71 | 160,45 | 164,63 | 0,89% | 6.286.261,00 |
| 14.05.2025 | 158,88 | 163,26 | 156,59 | 163,18 | 5,87% | 11.197.944,00 |
| 13.05.2025 | 152,01 | 155,52 | 147,26 | 154,13 | 8,20% | 12.348.426,00 |
| 12.05.2025 | 143,02 | 143,98 | 139,12 | 142,45 | 2,36% | 7.194.392,00 |
| 09.05.2025 | 142,19 | 143,26 | 138,24 | 139,17 | -4,56% | 4.692.065,00 |
| 08.05.2025 | 144,51 | 147,14 | 144,25 | 145,82 | 2,31% | 3.536.927,00 |
| 07.05.2025 | 142,48 | 144,13 | 140,23 | 142,53 | 0,04% | 4.375.255,00 |
| 06.05.2025 | 140,67 | 143,40 | 139,80 | 142,47 | -0,02% | 3.289.314,00 |
| 05.05.2025 | 140,00 | 143,40 | 140,00 | 142,50 | 0,51% | 2.557.506,00 |
| 02.05.2025 | 139,56 | 143,57 | 138,75 | 141,78 | 3,26% | 3.899.864,00 |
| 01.05.2025 | 136,19 | 138,97 | 135,66 | 137,31 | 2,43% | 3.223.758,00 |
| 30.04.2025 | 131,00 | 134,28 | 129,17 | 134,05 | 0,10% | 3.208.151,00 |
| 29.04.2025 | 131,00 | 134,27 | 130,23 | 133,92 | 2,79% | 3.583.948,00 |
| 28.04.2025 | 129,00 | 130,61 | 127,21 | 130,28 | 1,97% | 3.239.333,00 |
| 25.04.2025 | 124,46 | 128,73 | 124,29 | 127,76 | 2,84% | 3.519.075,00 |
| 24.04.2025 | 120,94 | 125,16 | 120,01 | 124,23 | 3,14% | 6.044.711,00 |
| 23.04.2025 | 124,04 | 125,44 | 120,30 | 120,45 | 1,63% | 4.470.218,00 |
| 22.04.2025 | 117,00 | 120,38 | 116,53 | 118,52 | 1,71% | 3.612.827,00 |
| 21.04.2025 | 120,00 | 120,70 | 114,60 | 116,53 | -3,67% | 2.923.519,00 |
| 17.04.2025 | 121,27 | 123,67 | 120,39 | 120,97 | 1,89% | 3.674.428,00 |
| 16.04.2025 | 116,50 | 121,09 | 116,02 | 118,73 | -0,85% | 6.022.040,00 |
| 15.04.2025 | 118,88 | 120,23 | 117,63 | 119,75 | 0,86% | 4.169.007,00 |
| 14.04.2025 | 120,33 | 124,00 | 118,04 | 118,73 | 0,78% | 3.900.868,00 |
| 11.04.2025 | 112,82 | 118,68 | 111,14 | 117,81 | 2,19% | 4.399.548,00 |
| 10.04.2025 | 116,49 | 118,50 | 112,02 | 115,28 | -3,20% | 4.723.960,00 |
| 09.04.2025 | 102,40 | 120,86 | 102,40 | 119,09 | 12,81% | 10.641.637,00 |
| 08.04.2025 | 114,07 | 115,12 | 103,53 | 105,57 | -2,84% | 7.077.086,00 |
| 07.04.2025 | 99,71 | 113,95 | 99,50 | 108,66 | 1,90% | 11.311.927,00 |
| 04.04.2025 | 109,00 | 112,84 | 105,99 | 106,63 | -11,18% | 15.813.873,00 |
| 03.04.2025 | 124,43 | 124,57 | 115,70 | 120,05 | -10,80% | 15.183.260,00 |
| 02.04.2025 | 130,06 | 137,00 | 129,85 | 134,58 | 1,60% | 3.091.859,00 |
| 01.04.2025 | 129,25 | 133,01 | 128,53 | 132,46 | 1,51% | 5.170.047,00 |
| 31.03.2025 | 127,13 | 130,53 | 124,55 | 130,49 | -0,14% | 3.545.692,00 |
| 28.03.2025 | 131,99 | 133,27 | 129,99 | 130,67 | -2,17% | 3.272.619,00 |
| 27.03.2025 | 128,14 | 136,00 | 127,90 | 133,57 | 3,33% | 5.718.745,00 |
| 26.03.2025 | 130,76 | 132,72 | 126,65 | 129,27 | -0,79% | 3.536.529,00 |
| 25.03.2025 | 130,55 | 131,03 | 128,24 | 130,30 | 0,63% | 4.337.451,00 |