115,675$
0,52%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 112,08 | 115,30 | 111,40 | 115,08 | 3,09% | 2.679.324,00 |
| 16.01.2025 | 112,05 | 113,33 | 111,10 | 111,63 | 0,73% | 5.298.652,00 |
| 15.01.2025 | 112,32 | 113,39 | 110,00 | 110,82 | 0,34% | 3.028.487,00 |
| 14.01.2025 | 108,27 | 111,48 | 107,46 | 110,44 | 3,34% | 3.336.790,00 |
| 13.01.2025 | 105,66 | 106,87 | 103,35 | 106,87 | -1,31% | 2.702.574,00 |
| 10.01.2025 | 106,75 | 108,82 | 105,20 | 108,29 | -0,97% | 3.337.625,00 |
| 08.01.2025 | 109,55 | 109,95 | 107,47 | 109,35 | 2,75% | 3.122.498,00 |
| 07.01.2025 | 109,99 | 110,26 | 105,63 | 106,42 | -1,88% | 3.671.141,00 |
| 06.01.2025 | 108,14 | 109,28 | 106,44 | 108,46 | 2,01% | 4.766.286,00 |
| 03.01.2025 | 105,51 | 106,33 | 104,10 | 106,32 | 1,38% | 3.010.382,00 |
| 02.01.2025 | 105,59 | 106,00 | 102,55 | 104,87 | -1,16% | 4.386.156,00 |
| 31.12.2024 | 107,17 | 107,25 | 105,39 | 106,10 | -1,28% | 1.904.072,00 |
| 30.12.2024 | 107,29 | 107,85 | 106,53 | 107,48 | -1,14% | 2.374.212,00 |
| 27.12.2024 | 109,01 | 109,09 | 106,36 | 108,72 | -0,85% | 2.293.703,00 |
| 26.12.2024 | 110,72 | 111,14 | 109,37 | 109,65 | -1,63% | 1.373.496,00 |
| 24.12.2024 | 110,00 | 111,60 | 108,76 | 111,47 | 1,90% | 991.898,00 |
| 23.12.2024 | 110,64 | 111,29 | 108,29 | 109,39 | -1,13% | 3.347.613,00 |
| 20.12.2024 | 108,37 | 111,93 | 107,00 | 110,64 | -0,90% | 3.544.722,00 |
| 19.12.2024 | 111,50 | 112,71 | 110,22 | 111,64 | 0,59% | 2.979.515,00 |
| 18.12.2024 | 115,57 | 115,60 | 110,56 | 110,99 | -4,15% | 3.057.989,00 |
| 17.12.2024 | 114,08 | 116,57 | 113,01 | 115,79 | 1,03% | 3.068.357,00 |
| 16.12.2024 | 115,25 | 115,55 | 113,49 | 114,61 | -1,60% | 2.740.830,00 |
| 13.12.2024 | 117,80 | 118,35 | 114,15 | 116,47 | -0,70% | 1.767.721,00 |
| 12.12.2024 | 116,47 | 118,35 | 115,86 | 117,29 | 0,53% | 2.322.549,00 |
| 11.12.2024 | 112,63 | 117,01 | 111,95 | 116,67 | 4,12% | 3.790.128,00 |
| 10.12.2024 | 113,61 | 115,00 | 111,70 | 112,05 | -1,84% | 2.599.472,00 |
| 09.12.2024 | 117,30 | 119,47 | 113,65 | 114,15 | -1,81% | 4.109.944,00 |
| 06.12.2024 | 117,20 | 118,55 | 115,65 | 116,25 | -0,74% | 4.954.167,00 |
| 05.12.2024 | 116,99 | 118,58 | 116,09 | 117,12 | -0,25% | 6.074.988,00 |
| 04.12.2024 | 115,48 | 118,16 | 113,75 | 117,41 | 1,65% | 4.219.944,00 |
| 03.12.2024 | 113,63 | 116,05 | 112,82 | 115,50 | 2,00% | 2.753.167,00 |
| 02.12.2024 | 114,91 | 114,98 | 111,00 | 113,24 | -0,49% | 3.120.141,00 |
| 29.11.2024 | 116,02 | 116,88 | 112,89 | 113,80 | -1,65% | 2.622.592,00 |
| 27.11.2024 | 114,44 | 116,02 | 113,00 | 115,71 | 1,56% | 3.350.955,00 |
| 26.11.2024 | 113,78 | 114,38 | 111,73 | 113,93 | -0,06% | 2.389.689,00 |
| 25.11.2024 | 114,00 | 115,13 | 111,88 | 114,00 | 0,85% | 4.171.707,00 |
| 22.11.2024 | 117,17 | 117,17 | 112,65 | 113,04 | -2,83% | 3.176.740,00 |
| 21.11.2024 | 113,74 | 117,85 | 111,70 | 116,33 | 1,63% | 5.085.389,00 |
| 20.11.2024 | 114,00 | 115,33 | 112,10 | 114,46 | 0,69% | 3.978.051,00 |
| 19.11.2024 | 109,36 | 113,74 | 107,80 | 113,68 | 4,65% | 6.228.656,00 |
| 18.11.2024 | 103,79 | 109,00 | 103,60 | 108,63 | 5,53% | 5.645.377,00 |
| 15.11.2024 | 102,76 | 103,75 | 99,66 | 102,94 | -0,38% | 6.441.865,00 |
| 14.11.2024 | 104,85 | 105,85 | 102,87 | 103,33 | -1,55% | 4.380.295,00 |
| 13.11.2024 | 108,95 | 112,70 | 104,46 | 104,96 | -2,50% | 6.121.312,00 |
| 12.11.2024 | 109,55 | 117,52 | 107,19 | 107,65 | 10,46% | 14.162.099,00 |
| 11.11.2024 | 92,85 | 98,22 | 92,71 | 97,46 | 4,17% | 5.975.361,00 |
| 08.11.2024 | 95,00 | 95,50 | 93,20 | 93,56 | -2,26% | 4.819.423,00 |
| 07.11.2024 | 95,92 | 96,87 | 95,16 | 95,72 | 0,37% | 2.899.908,00 |
| 06.11.2024 | 95,41 | 95,54 | 93,75 | 95,37 | -0,39% | 2.630.281,00 |
| 05.11.2024 | 96,24 | 96,50 | 94,46 | 95,74 | 0,58% | 1.684.966,00 |
| 04.11.2024 | 95,00 | 96,67 | 94,77 | 95,19 | -0,20% | 2.125.888,00 |
| 01.11.2024 | 94,48 | 96,32 | 93,73 | 95,38 | 1,41% | 3.977.035,00 |
| 31.10.2024 | 93,77 | 94,29 | 92,50 | 94,05 | -1,36% | 2.730.664,00 |
| 30.10.2024 | 95,50 | 96,18 | 93,90 | 95,35 | -0,67% | 2.768.697,00 |
| 29.10.2024 | 99,03 | 99,03 | 94,63 | 95,99 | -3,29% | 3.952.278,00 |
| 28.10.2024 | 100,96 | 100,96 | 98,84 | 99,26 | 0,11% | 1.503.961,00 |
| 25.10.2024 | 100,65 | 101,93 | 98,94 | 99,15 | -1,36% | 1.950.595,00 |
| 24.10.2024 | 100,00 | 100,95 | 99,34 | 100,52 | 1,14% | 2.473.940,00 |
| 23.10.2024 | 100,00 | 100,09 | 97,84 | 99,39 | -0,20% | 2.061.511,00 |
| 22.10.2024 | 98,00 | 99,98 | 97,90 | 99,59 | 0,50% | 2.034.416,00 |
| 21.10.2024 | 97,61 | 99,20 | 96,54 | 99,09 | 0,19% | 2.983.177,00 |
| 18.10.2024 | 99,15 | 100,44 | 98,40 | 98,90 | -0,06% | 2.965.556,00 |
| 17.10.2024 | 101,40 | 101,60 | 98,64 | 98,96 | -0,41% | 3.236.619,00 |
| 16.10.2024 | 99,09 | 100,44 | 98,33 | 99,37 | 2,62% | 3.656.222,00 |
| 15.10.2024 | 99,89 | 100,02 | 96,44 | 96,83 | -3,35% | 3.160.790,00 |
| 14.10.2024 | 100,23 | 100,85 | 99,39 | 100,19 | 0,91% | 2.904.216,00 |
| 11.10.2024 | 96,33 | 101,01 | 95,84 | 99,29 | 3,59% | 4.991.266,00 |
| 10.10.2024 | 96,21 | 96,87 | 95,42 | 95,85 | -0,64% | 1.676.788,00 |
| 09.10.2024 | 94,09 | 96,76 | 94,05 | 96,47 | 1,20% | 3.241.265,00 |
| 08.10.2024 | 93,33 | 95,51 | 92,72 | 95,33 | 0,19% | 2.560.221,00 |
| 07.10.2024 | 94,80 | 96,27 | 94,07 | 95,15 | -0,88% | 2.628.096,00 |
| 04.10.2024 | 96,30 | 96,51 | 94,94 | 95,99 | 0,89% | 3.009.082,00 |
| 03.10.2024 | 93,76 | 95,37 | 93,30 | 95,14 | -0,17% | 2.708.055,00 |
| 02.10.2024 | 97,12 | 97,31 | 93,05 | 95,30 | -2,25% | 3.087.708,00 |
| 01.10.2024 | 94,52 | 98,09 | 93,90 | 97,49 | 3,40% | 5.506.931,00 |
| 30.09.2024 | 94,26 | 95,40 | 93,02 | 94,28 | -0,03% | 5.852.625,00 |
| 27.09.2024 | 94,70 | 95,00 | 93,84 | 94,31 | -0,55% | 3.256.058,00 |
| 26.09.2024 | 94,95 | 96,09 | 93,21 | 94,83 | 0,94% | 4.459.294,00 |
| 25.09.2024 | 93,18 | 94,30 | 91,87 | 93,95 | 1,18% | 4.310.053,00 |
| 24.09.2024 | 92,51 | 92,99 | 90,87 | 92,85 | 2,40% | 5.154.389,00 |
| 23.09.2024 | 87,77 | 90,99 | 86,53 | 90,67 | 5,79% | 8.565.904,00 |
| 20.09.2024 | 83,86 | 85,88 | 83,09 | 85,71 | 0,82% | 5.325.285,00 |
| 19.09.2024 | 84,90 | 86,37 | 84,38 | 85,01 | 3,17% | 6.197.950,00 |
| 18.09.2024 | 80,78 | 83,19 | 80,40 | 82,40 | 2,58% | 4.706.381,00 |
| 17.09.2024 | 81,02 | 81,10 | 78,51 | 80,33 | 0,56% | 2.901.087,00 |
| 16.09.2024 | 81,50 | 82,06 | 78,90 | 79,88 | -1,60% | 3.837.233,00 |
| 13.09.2024 | 79,70 | 81,19 | 79,34 | 81,18 | 2,60% | 3.537.491,00 |
| 12.09.2024 | 79,24 | 80,16 | 78,72 | 79,12 | 1,50% | 4.312.824,00 |
| 11.09.2024 | 77,50 | 78,16 | 76,38 | 77,95 | 0,61% | 3.055.689,00 |
| 10.09.2024 | 77,17 | 77,60 | 76,44 | 77,48 | 0,74% | 2.528.022,00 |
| 09.09.2024 | 77,50 | 77,71 | 76,67 | 76,91 | -0,35% | 2.512.413,00 |
| 06.09.2024 | 78,46 | 79,17 | 75,91 | 77,18 | -1,96% | 4.918.825,00 |
| 05.09.2024 | 78,13 | 80,00 | 77,40 | 78,72 | 0,73% | 3.288.115,00 |
| 04.09.2024 | 77,31 | 78,76 | 75,67 | 78,15 | 0,97% | 3.568.010,00 |
| 03.09.2024 | 77,76 | 79,14 | 77,38 | 77,40 | -1,16% | 3.561.034,00 |
| 30.08.2024 | 79,02 | 79,72 | 76,63 | 78,31 | 1,02% | 4.678.151,00 |
| 29.08.2024 | 80,63 | 80,83 | 76,82 | 77,52 | -4,58% | 9.320.948,00 |
| 28.08.2024 | 82,00 | 82,08 | 80,06 | 81,24 | -1,31% | 4.363.261,00 |
| 27.08.2024 | 82,69 | 82,81 | 81,79 | 82,32 | -0,59% | 2.759.867,00 |
| 26.08.2024 | 82,52 | 83,67 | 81,06 | 82,81 | -0,44% | 5.255.935,00 |