124,951$
-3,78%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 129,07 | 129,07 | 125,28 | 125,86 | -3,08% | - |
| 13.01.2026 | 130,41 | 130,45 | 126,52 | 129,86 | -1,31% | 6.346.270,00 |
| 12.01.2026 | 134,00 | 134,39 | 130,20 | 131,59 | -1,45% | 3.083.184,00 |
| 09.01.2026 | 133,57 | 135,00 | 131,71 | 133,52 | -0,47% | 2.921.578,00 |
| 08.01.2026 | 136,08 | 137,43 | 133,00 | 134,15 | -3,66% | 4.156.233,00 |
| 07.01.2026 | 143,20 | 143,28 | 139,05 | 139,24 | -2,55% | 4.316.209,00 |
| 06.01.2026 | 142,35 | 148,26 | 142,35 | 142,89 | 2,22% | 8.311.756,00 |
| 05.01.2026 | 134,00 | 142,80 | 133,34 | 139,78 | 6,30% | 6.905.363,00 |
| 02.01.2026 | 131,40 | 133,50 | 129,16 | 131,49 | 3,07% | 3.407.394,00 |
| 31.12.2025 | 127,81 | 128,14 | 126,83 | 127,57 | -0,61% | 1.974.282,00 |
| 30.12.2025 | 131,55 | 132,48 | 128,25 | 128,35 | -1,94% | 2.425.281,00 |
| 29.12.2025 | 127,85 | 131,19 | 127,45 | 130,89 | 2,38% | 4.615.883,00 |
| 26.12.2025 | 126,04 | 128,52 | 125,90 | 127,85 | 1,27% | 1.840.549,00 |
| 24.12.2025 | 125,70 | 127,14 | 125,18 | 126,25 | 0,38% | 1.716.626,00 |
| 23.12.2025 | 126,00 | 126,11 | 123,40 | 125,77 | 0,79% | 3.274.624,00 |
| 22.12.2025 | 123,01 | 125,81 | 120,30 | 124,78 | 2,30% | 3.641.550,00 |
| 19.12.2025 | 122,56 | 123,65 | 121,50 | 121,97 | 1,25% | 4.908.147,00 |
| 18.12.2025 | 121,02 | 122,74 | 119,48 | 120,46 | 1,27% | 5.655.892,00 |
| 17.12.2025 | 125,16 | 125,37 | 118,86 | 118,95 | -4,28% | 5.494.088,00 |
| 16.12.2025 | 121,70 | 125,08 | 121,30 | 124,27 | 2,23% | 5.373.274,00 |
| 15.12.2025 | 125,50 | 125,50 | 121,33 | 121,56 | -2,77% | 3.651.032,00 |
| 12.12.2025 | 127,50 | 129,10 | 123,75 | 125,02 | -1,25% | 4.132.378,00 |
| 11.12.2025 | 124,75 | 129,03 | 124,21 | 126,60 | 1,92% | 6.427.127,00 |
| 10.12.2025 | 128,38 | 129,00 | 123,16 | 124,22 | -3,45% | 7.090.842,00 |
| 09.12.2025 | 127,37 | 129,50 | 126,81 | 128,66 | 0,30% | 5.845.189,00 |
| 08.12.2025 | 134,13 | 134,50 | 127,03 | 128,28 | -4,26% | 7.294.207,00 |
| 05.12.2025 | 136,07 | 138,11 | 133,76 | 133,99 | -1,05% | 3.579.954,00 |
| 04.12.2025 | 134,61 | 135,72 | 132,21 | 135,41 | 0,27% | 2.689.152,00 |
| 03.12.2025 | 137,20 | 137,23 | 134,58 | 135,04 | -2,02% | 3.318.715,00 |
| 02.12.2025 | 135,26 | 138,47 | 133,50 | 137,83 | 1,88% | 3.556.208,00 |
| 01.12.2025 | 138,50 | 138,68 | 135,06 | 135,28 | -2,68% | 4.135.602,00 |
| 28.11.2025 | 136,75 | 140,05 | 135,63 | 139,01 | 3,54% | 2.590.529,00 |
| 26.11.2025 | 138,11 | 140,41 | 134,19 | 134,26 | -1,49% | 4.661.681,00 |
| 25.11.2025 | 136,69 | 136,73 | 132,71 | 136,29 | -0,07% | 4.313.131,00 |
| 24.11.2025 | 132,70 | 136,93 | 130,67 | 136,38 | 3,84% | 5.855.347,00 |
| 21.11.2025 | 131,28 | 133,94 | 127,84 | 131,34 | 0,27% | 7.647.468,00 |
| 20.11.2025 | 145,27 | 145,27 | 130,44 | 130,99 | -8,74% | 10.163.684,00 |
| 19.11.2025 | 146,74 | 147,34 | 143,24 | 143,53 | -2,53% | 3.567.266,00 |
| 18.11.2025 | 143,52 | 148,00 | 143,49 | 147,26 | 1,04% | 4.416.845,00 |
| 17.11.2025 | 145,30 | 148,08 | 143,70 | 145,75 | 3,48% | 5.145.923,00 |
| 14.11.2025 | 134,75 | 141,49 | 134,51 | 140,85 | 0,58% | 6.168.509,00 |
| 13.11.2025 | 144,00 | 144,48 | 139,41 | 140,04 | -2,31% | 5.486.170,00 |
| 12.11.2025 | 145,30 | 150,79 | 142,61 | 143,35 | 0,73% | 6.978.735,00 |
| 11.11.2025 | 159,03 | 159,09 | 141,20 | 142,31 | -8,22% | 16.009.065,00 |
| 10.11.2025 | 152,80 | 156,02 | 151,00 | 155,05 | 3,41% | 8.953.709,00 |
| 07.11.2025 | 151,00 | 151,12 | 145,79 | 149,94 | -2,36% | 7.065.029,00 |
| 06.11.2025 | 158,05 | 159,80 | 152,35 | 153,56 | -2,66% | 4.305.772,00 |
| 05.11.2025 | 156,80 | 159,11 | 155,48 | 157,76 | 0,80% | 2.723.735,00 |
| 04.11.2025 | 154,30 | 156,95 | 151,63 | 156,51 | -0,57% | 2.981.792,00 |
| 03.11.2025 | 156,76 | 159,13 | 155,09 | 157,41 | 0,74% | 2.694.206,00 |
| 31.10.2025 | 156,50 | 157,43 | 154,81 | 156,25 | 0,21% | 3.122.047,00 |
| 30.10.2025 | 154,24 | 159,12 | 152,80 | 155,93 | 0,00% | 4.045.374,00 |
| 29.10.2025 | 159,50 | 159,64 | 154,87 | 155,93 | -2,37% | 3.152.483,00 |
| 28.10.2025 | 162,16 | 164,03 | 157,41 | 159,71 | -0,24% | 4.508.000,00 |
| 27.10.2025 | 157,83 | 161,65 | 156,51 | 160,10 | 3,52% | 3.932.037,00 |
| 24.10.2025 | 158,71 | 158,71 | 154,23 | 154,66 | -1,04% | 2.532.571,00 |
| 23.10.2025 | 156,81 | 157,23 | 155,43 | 156,29 | -0,29% | 3.057.860,00 |
| 22.10.2025 | 156,40 | 161,30 | 154,72 | 156,74 | -4,78% | 7.693.136,00 |
| 21.10.2025 | 170,00 | 171,09 | 164,60 | 164,60 | -0,66% | 3.882.763,00 |
| 20.10.2025 | 162,59 | 167,19 | 160,85 | 165,70 | 3,64% | 4.097.814,00 |
| 17.10.2025 | 161,35 | 162,57 | 159,12 | 159,87 | -1,71% | - |
| 16.10.2025 | 174,12 | 175,80 | 162,50 | 162,65 | -0,47% | 12.250.252,00 |
| 15.10.2025 | 184,25 | 184,96 | 162,02 | 163,42 | -9,56% | 9.218.285,00 |
| 14.10.2025 | 179,32 | 181,86 | 176,00 | 180,69 | -1,05% | 2.744.533,00 |
| 13.10.2025 | 181,15 | 183,90 | 180,93 | 182,60 | 0,98% | 2.371.163,00 |
| 10.10.2025 | 186,60 | 189,78 | 180,00 | 180,82 | -3,82% | 3.196.337,00 |
| 09.10.2025 | 191,37 | 191,39 | 183,88 | 188,00 | -2,43% | 4.338.368,00 |
| 08.10.2025 | 190,99 | 193,48 | 189,33 | 192,69 | 0,88% | 2.718.036,00 |
| 07.10.2025 | 190,50 | 191,32 | 187,69 | 191,01 | 0,80% | 2.458.935,00 |
| 06.10.2025 | 186,05 | 190,92 | 184,96 | 189,50 | 2,48% | 2.973.260,00 |
| 03.10.2025 | 184,31 | 188,77 | 183,15 | 184,91 | 0,37% | 2.215.193,00 |
| 02.10.2025 | 183,99 | 184,65 | 176,82 | 184,22 | 1,21% | 3.429.569,00 |
| 01.10.2025 | 179,00 | 182,87 | 176,69 | 182,01 | 1,84% | 4.333.358,00 |
| 30.09.2025 | 182,20 | 182,21 | 176,26 | 178,73 | -1,50% | 4.199.693,00 |
| 29.09.2025 | 186,13 | 186,24 | 180,38 | 181,45 | -1,70% | 3.839.884,00 |
| 26.09.2025 | 185,06 | 186,00 | 179,75 | 184,58 | -0,72% | 3.143.266,00 |
| 25.09.2025 | 183,29 | 186,42 | 183,00 | 185,91 | 0,05% | 3.110.161,00 |
| 24.09.2025 | 185,00 | 189,32 | 183,31 | 185,82 | 0,31% | 2.495.826,00 |
| 23.09.2025 | 192,09 | 192,52 | 185,01 | 185,25 | -4,00% | 3.570.097,00 |
| 22.09.2025 | 191,20 | 195,48 | 189,80 | 192,96 | 0,10% | 2.361.976,00 |
| 19.09.2025 | 191,73 | 193,53 | 190,75 | 192,76 | 1,15% | 3.152.366,00 |
| 18.09.2025 | 188,63 | 191,36 | 187,00 | 190,56 | 1,96% | 4.202.056,00 |
| 17.09.2025 | 189,31 | 189,50 | 184,55 | 186,89 | -1,15% | 3.519.356,00 |
| 16.09.2025 | 189,19 | 191,02 | 187,03 | 189,07 | -0,73% | 3.709.032,00 |
| 15.09.2025 | 196,17 | 196,45 | 189,25 | 190,46 | -2,85% | 3.215.858,00 |
| 12.09.2025 | 195,55 | 197,74 | 194,71 | 196,05 | -0,23% | 3.049.258,00 |
| 11.09.2025 | 195,00 | 199,30 | 194,14 | 196,50 | 1,79% | 4.523.438,00 |
| 10.09.2025 | 192,00 | 193,61 | 190,62 | 193,04 | 0,19% | 2.485.600,00 |
| 09.09.2025 | 189,98 | 192,91 | 187,70 | 192,67 | 1,10% | 3.209.374,00 |
| 08.09.2025 | 193,25 | 195,00 | 189,95 | 190,57 | -0,55% | 3.182.695,00 |
| 05.09.2025 | 192,19 | 192,28 | 185,82 | 191,62 | 1,01% | 4.430.201,00 |
| 04.09.2025 | 182,27 | 190,00 | 182,00 | 189,71 | 4,82% | 3.970.855,00 |
| 03.09.2025 | 177,44 | 181,09 | 173,00 | 180,98 | 1,23% | 2.776.482,00 |
| 02.09.2025 | 181,60 | 181,86 | 176,50 | 178,78 | -4,16% | 5.167.512,00 |
| 29.08.2025 | 186,24 | 188,02 | 185,07 | 186,54 | 0,16% | 5.354.478,00 |
| 28.08.2025 | 183,48 | 186,25 | 181,39 | 186,24 | 1,82% | 3.571.039,00 |
| 27.08.2025 | 187,50 | 188,88 | 182,77 | 182,91 | -2,86% | 2.586.603,00 |
| 26.08.2025 | 187,00 | 188,76 | 186,10 | 188,29 | 0,39% | 2.531.683,00 |
| 25.08.2025 | 186,50 | 190,75 | 184,25 | 187,55 | 1,09% | 4.745.779,00 |
| 22.08.2025 | 180,00 | 185,68 | 178,89 | 185,53 | 3,30% | 4.864.561,00 |