109,503$
-1,26%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 104,54 | 111,08 | 103,54 | 110,90 | 6,15% | 51.727,00 |
| 25.02.2026 | 106,00 | 106,70 | 102,54 | 104,47 | -2,46% | 51.727,00 |
| 24.02.2026 | 109,70 | 109,87 | 104,51 | 107,11 | -3,71% | 6.983.424,00 |
| 23.02.2026 | 113,92 | 115,85 | 110,99 | 111,24 | -3,27% | 3.924.430,00 |
| 20.02.2026 | 113,80 | 116,53 | 112,78 | 115,00 | 0,35% | 3.065.817,00 |
| 19.02.2026 | 113,34 | 117,46 | 113,11 | 114,60 | 1,61% | 3.227.450,00 |
| 18.02.2026 | 109,00 | 113,18 | 108,48 | 112,78 | 3,94% | 4.276.797,00 |
| 17.02.2026 | 107,21 | 110,77 | 106,75 | 108,51 | 1,66% | 3.754.477,00 |
| 13.02.2026 | 108,79 | 110,09 | 105,60 | 106,74 | -2,13% | 5.137.892,00 |
| 12.02.2026 | 114,26 | 114,93 | 106,50 | 109,06 | -4,77% | 6.932.833,00 |
| 11.02.2026 | 116,50 | 118,09 | 113,35 | 114,52 | 1,05% | 5.579.414,00 |
| 10.02.2026 | 109,89 | 114,90 | 108,51 | 113,33 | 4,11% | 6.155.543,00 |
| 09.02.2026 | 108,00 | 110,22 | 106,81 | 108,86 | 0,29% | 6.581.655,00 |
| 06.02.2026 | 110,06 | 112,15 | 107,05 | 108,54 | -0,03% | 7.723.509,00 |
| 05.02.2026 | 106,55 | 109,50 | 106,00 | 108,57 | 2,17% | 7.897.704,00 |
| 04.02.2026 | 107,63 | 107,90 | 102,29 | 106,26 | -1,79% | 10.093.609,00 |
| 03.02.2026 | 113,03 | 113,25 | 105,20 | 108,20 | -4,75% | 10.319.591,00 |
| 02.02.2026 | 116,28 | 116,34 | 111,93 | 113,59 | -2,49% | 7.639.285,00 |
| 30.01.2026 | 120,51 | 121,89 | 115,61 | 116,49 | -4,44% | 5.395.837,00 |
| 29.01.2026 | 127,50 | 128,50 | 120,63 | 121,90 | -3,67% | 5.797.658,00 |
| 28.01.2026 | 128,38 | 130,19 | 125,54 | 126,55 | -0,44% | 5.645.607,00 |
| 27.01.2026 | 127,20 | 127,92 | 124,05 | 127,11 | 0,94% | 2.784.680,00 |
| 26.01.2026 | 124,89 | 126,56 | 122,10 | 125,93 | 0,92% | 3.823.272,00 |
| 23.01.2026 | 124,70 | 126,96 | 124,17 | 124,78 | 1,59% | 3.702.131,00 |
| 22.01.2026 | 122,00 | 125,70 | 120,53 | 122,83 | 1,40% | 6.826.636,00 |
| 21.01.2026 | 122,41 | 122,80 | 119,59 | 121,13 | -0,07% | 7.875.149,00 |
| 20.01.2026 | 118,95 | 121,73 | 118,54 | 121,22 | 1,88% | 6.096.874,00 |
| 19.01.2026 | 118,61 | 119,07 | 118,25 | 118,98 | -2,01% | - |
| 16.01.2026 | 124,00 | 124,38 | 120,80 | 121,42 | -2,08% | 3.989.359,00 |
| 15.01.2026 | 124,03 | 125,00 | 121,86 | 124,00 | -1,00% | 5.026.363,00 |
| 14.01.2026 | 129,00 | 129,19 | 123,93 | 125,25 | -3,55% | 6.244.522,00 |
| 13.01.2026 | 130,41 | 130,45 | 126,52 | 129,86 | -1,31% | 6.331.463,00 |
| 12.01.2026 | 134,00 | 134,39 | 130,20 | 131,59 | -1,45% | 3.075.129,00 |
| 09.01.2026 | 133,57 | 135,00 | 131,71 | 133,52 | -0,47% | 2.917.095,00 |
| 08.01.2026 | 136,08 | 137,43 | 133,00 | 134,15 | -3,66% | 3.962.771,00 |
| 07.01.2026 | 143,20 | 143,28 | 139,05 | 139,24 | -2,55% | 4.313.672,00 |
| 06.01.2026 | 142,35 | 148,26 | 142,35 | 142,89 | 2,22% | 8.306.602,00 |
| 05.01.2026 | 134,00 | 142,80 | 133,34 | 139,78 | 6,30% | 6.894.420,00 |
| 02.01.2026 | 131,40 | 133,50 | 129,16 | 131,49 | 3,07% | 3.401.169,00 |
| 31.12.2025 | 127,81 | 128,14 | 126,83 | 127,57 | -0,61% | 1.974.282,00 |
| 30.12.2025 | 131,60 | 132,48 | 128,25 | 128,35 | -1,94% | 2.411.413,00 |
| 29.12.2025 | 127,85 | 131,19 | 127,45 | 130,89 | 2,38% | 4.403.116,00 |
| 26.12.2025 | 126,04 | 128,52 | 125,90 | 127,85 | 1,27% | 1.838.644,00 |
| 24.12.2025 | 125,70 | 127,14 | 125,18 | 126,25 | 0,38% | 1.716.626,00 |
| 23.12.2025 | 125,99 | 126,11 | 123,40 | 125,77 | 0,79% | 3.264.846,00 |
| 22.12.2025 | 123,01 | 125,81 | 120,30 | 124,78 | 2,30% | 3.626.872,00 |
| 19.12.2025 | 122,53 | 123,65 | 121,50 | 121,97 | 1,25% | 4.895.151,00 |
| 18.12.2025 | 121,02 | 122,74 | 119,48 | 120,46 | 1,27% | 5.626.544,00 |
| 17.12.2025 | 125,16 | 125,37 | 118,86 | 118,95 | -4,28% | 5.487.967,00 |
| 16.12.2025 | 121,70 | 125,08 | 121,30 | 124,27 | 2,23% | 4.723.543,00 |
| 15.12.2025 | 125,50 | 125,50 | 121,33 | 121,56 | -2,77% | 3.396.686,00 |
| 12.12.2025 | 127,51 | 129,10 | 123,75 | 125,02 | -1,25% | 4.099.879,00 |
| 11.12.2025 | 124,75 | 129,03 | 124,21 | 126,60 | 1,92% | 6.298.953,00 |
| 10.12.2025 | 128,38 | 129,00 | 123,16 | 124,22 | -3,45% | 6.387.928,00 |
| 09.12.2025 | 127,37 | 129,50 | 126,81 | 128,66 | 0,30% | 5.839.097,00 |
| 08.12.2025 | 134,13 | 134,50 | 127,03 | 128,28 | -4,26% | 7.051.792,00 |
| 05.12.2025 | 135,72 | 138,11 | 133,76 | 133,99 | -1,05% | 3.578.251,00 |
| 04.12.2025 | 134,61 | 135,72 | 132,21 | 135,41 | 0,27% | 2.684.261,00 |
| 03.12.2025 | 137,20 | 137,23 | 134,58 | 135,04 | -2,02% | 3.202.477,00 |
| 02.12.2025 | 135,26 | 138,47 | 133,50 | 137,83 | 1,88% | 3.553.207,00 |
| 01.12.2025 | 138,50 | 138,68 | 135,06 | 135,28 | -2,68% | 4.083.813,00 |
| 28.11.2025 | 136,75 | 140,05 | 135,63 | 139,01 | 3,54% | 2.589.761,00 |
| 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% | 4.106.633,00 |
| 24.11.2025 | 132,70 | 136,93 | 130,67 | 136,38 | 3,84% | 5.663.576,00 |
| 21.11.2025 | 131,17 | 133,94 | 127,84 | 131,34 | 0,27% | 7.638.840,00 |
| 20.11.2025 | 145,27 | 145,27 | 130,44 | 130,99 | -8,74% | 10.136.146,00 |
| 19.11.2025 | 146,74 | 147,34 | 143,24 | 143,53 | -2,53% | 3.557.031,00 |
| 18.11.2025 | 143,52 | 148,00 | 143,49 | 147,26 | 1,04% | 4.414.536,00 |
| 17.11.2025 | 145,30 | 148,08 | 143,70 | 145,75 | 3,48% | 5.063.772,00 |
| 14.11.2025 | 134,75 | 141,49 | 134,51 | 140,85 | 0,58% | 6.161.421,00 |
| 13.11.2025 | 144,00 | 144,48 | 139,41 | 140,04 | -2,31% | 5.465.254,00 |
| 12.11.2025 | 145,30 | 150,79 | 142,61 | 143,35 | 0,73% | 6.965.445,00 |
| 11.11.2025 | 159,03 | 159,09 | 141,20 | 142,31 | -8,22% | 15.954.072,00 |
| 10.11.2025 | 152,80 | 156,02 | 151,00 | 155,05 | 3,41% | 8.911.892,00 |
| 07.11.2025 | 150,91 | 151,12 | 145,79 | 149,94 | -2,36% | 7.054.149,00 |
| 06.11.2025 | 158,05 | 159,80 | 152,35 | 153,56 | -2,66% | 4.302.386,00 |
| 05.11.2025 | 156,80 | 159,11 | 155,48 | 157,76 | 0,80% | 2.721.285,00 |
| 04.11.2025 | 154,30 | 156,95 | 151,63 | 156,51 | -0,57% | 2.977.392,00 |
| 03.11.2025 | 156,76 | 159,13 | 155,09 | 157,41 | 0,74% | 2.687.543,00 |
| 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 | 157,81 | 158,71 | 154,23 | 154,66 | -1,04% | 2.529.931,00 |
| 23.10.2025 | 156,81 | 157,23 | 155,43 | 156,29 | -0,29% | - |
| 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 |