126,271$
-1,13%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 126,00 | 129,80 | 120,81 | 127,71 | 0,31% | 6.959.524,00 |
| 10.03.2025 | 130,16 | 132,42 | 124,31 | 127,32 | -6,17% | 9.144.621,00 |
| 07.03.2025 | 138,90 | 139,30 | 129,93 | 135,69 | -2,49% | 7.247.204,00 |
| 06.03.2025 | 142,93 | 144,89 | 138,31 | 139,15 | -4,89% | 7.022.278,00 |
| 05.03.2025 | 135,65 | 147,73 | 135,47 | 146,31 | 10,58% | 9.753.534,00 |
| 04.03.2025 | 130,49 | 134,20 | 125,41 | 132,31 | 7,14% | 9.456.625,00 |
| 03.03.2025 | 131,77 | 132,07 | 122,68 | 123,49 | -2,97% | 5.943.420,00 |
| 28.02.2025 | 124,00 | 127,91 | 123,00 | 127,27 | 0,67% | 5.837.504,00 |
| 27.02.2025 | 130,38 | 130,74 | 125,16 | 126,42 | -1,44% | 2.653.111,00 |
| 26.02.2025 | 125,95 | 128,96 | 125,47 | 128,27 | 3,51% | 3.560.749,00 |
| 25.02.2025 | 125,91 | 125,91 | 119,89 | 123,92 | -2,57% | 6.543.771,00 |
| 24.02.2025 | 127,40 | 128,06 | 124,37 | 127,19 | -0,34% | 5.396.415,00 |
| 21.02.2025 | 133,66 | 133,77 | 127,44 | 127,62 | -3,92% | 4.711.848,00 |
| 20.02.2025 | 135,89 | 136,15 | 130,79 | 132,83 | -2,49% | 3.435.684,00 |
| 19.02.2025 | 139,00 | 139,00 | 135,26 | 136,22 | -1,73% | 3.178.853,00 |
| 18.02.2025 | 136,25 | 139,18 | 135,98 | 138,62 | 0,73% | 7.628.724,00 |
| 17.02.2025 | 138,29 | 138,40 | 137,06 | 137,62 | 1,98% | - |
| 14.02.2025 | 133,82 | 135,06 | 130,50 | 134,95 | 1,37% | 3.762.862,00 |
| 13.02.2025 | 131,25 | 133,13 | 129,35 | 133,13 | 1,90% | 3.590.845,00 |
| 12.02.2025 | 129,66 | 130,65 | 128,31 | 130,65 | 0,72% | 2.955.564,00 |
| 11.02.2025 | 123,38 | 129,90 | 123,38 | 129,71 | 3,54% | 4.650.774,00 |
| 10.02.2025 | 124,91 | 126,67 | 123,18 | 125,28 | 1,85% | 2.732.807,00 |
| 07.02.2025 | 124,00 | 126,35 | 122,32 | 123,00 | 0,28% | 3.051.704,00 |
| 06.02.2025 | 123,10 | 123,50 | 121,27 | 122,66 | -0,34% | 2.834.577,00 |
| 05.02.2025 | 123,15 | 123,97 | 120,26 | 123,08 | -0,06% | 2.704.971,00 |
| 04.02.2025 | 122,20 | 124,14 | 120,79 | 123,15 | 1,03% | 3.944.630,00 |
| 03.02.2025 | 118,80 | 123,19 | 118,20 | 121,90 | 0,09% | 2.579.029,00 |
| 31.01.2025 | 125,01 | 126,12 | 121,70 | 121,79 | -1,29% | 5.735.442,00 |
| 30.01.2025 | 122,87 | 125,69 | 122,50 | 123,38 | 1,20% | 3.374.837,00 |
| 29.01.2025 | 120,34 | 122,77 | 118,95 | 121,92 | 2,00% | 3.196.847,00 |
| 28.01.2025 | 115,20 | 121,64 | 114,07 | 119,53 | 4,64% | 4.587.921,00 |
| 27.01.2025 | 113,92 | 118,07 | 112,81 | 114,23 | -3,02% | 2.664.221,00 |
| 24.01.2025 | 117,11 | 118,18 | 116,01 | 117,79 | 1,14% | 1.546.751,00 |
| 23.01.2025 | 116,99 | 118,13 | 116,00 | 116,46 | -1,61% | 2.516.867,00 |
| 22.01.2025 | 119,25 | 119,38 | 117,56 | 118,36 | 0,17% | 3.308.188,00 |
| 21.01.2025 | 117,00 | 119,00 | 115,81 | 118,16 | 2,68% | 4.626.546,00 |
| 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 |