160,138$
0,12%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.737.990,00 |
| 25.06.2025 | 159,00 | 159,80 | 155,50 | 155,81 | -1,57% | 3.562.220,00 |
| 24.06.2025 | 156,88 | 160,27 | 155,51 | 158,29 | 3,11% | 5.000.792,00 |
| 23.06.2025 | 152,80 | 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 | 159,01 | 160,00 | 156,47 | 157,27 | -0,58% | 3.300.595,00 |
| 16.06.2025 | 156,00 | 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 | 152,96 | 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 | 162,00 | 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 | 166,77 | 170,00 | 166,10 | 168,16 | 1,44% | 3.134.110,00 |
| 03.06.2025 | 166,70 | 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 | 166,51 | 166,81 | 160,38 | 161,21 | -2,25% | 4.288.826,00 |
| 28.05.2025 | 165,63 | 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 | 162,60 | 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 | 159,17 | 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 | 161,93 | 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 | 140,05 | 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 | 136,31 | 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 | 130,88 | 134,27 | 130,23 | 133,92 | 2,79% | 3.583.948,00 |
| 28.04.2025 | 129,11 | 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 | 121,30 | 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 | 116,04 | 121,09 | 116,02 | 118,73 | -0,85% | 6.022.040,00 |
| 15.04.2025 | 119,14 | 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 | 102,83 | 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 | 130,01 | 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 |
| 24.03.2025 | 128,88 | 130,30 | 128,08 | 129,48 | 2,70% | 3.184.538,00 |
| 21.03.2025 | 125,30 | 126,92 | 124,52 | 126,07 | -0,80% | 3.156.099,00 |
| 20.03.2025 | 125,79 | 127,67 | 124,63 | 127,09 | 0,75% | 4.432.908,00 |
| 19.03.2025 | 126,39 | 128,46 | 125,89 | 126,15 | 0,82% | 3.923.301,00 |
| 18.03.2025 | 129,32 | 130,79 | 124,10 | 125,13 | -5,66% | 6.934.889,00 |
| 17.03.2025 | 128,50 | 133,43 | 128,47 | 132,64 | 4,09% | 5.348.765,00 |
| 14.03.2025 | 128,50 | 129,90 | 126,68 | 127,43 | 2,10% | 3.140.459,00 |
| 13.03.2025 | 129,54 | 130,00 | 124,59 | 124,81 | -3,71% | 4.539.469,00 |
| 12.03.2025 | 132,97 | 133,81 | 128,70 | 129,62 | 1,50% | 5.734.963,00 |
| 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 |