98,375$
-1,22%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 99,97 | 99,97 | 98,37 | 98,38 | -1,22% | - |
| 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 |
| 23.08.2024 | 83,46 | 83,69 | 82,29 | 83,18 | 0,52% | 3.715.254,00 |
| 22.08.2024 | 82,55 | 83,25 | 82,29 | 82,75 | 0,87% | 4.402.679,00 |
| 21.08.2024 | 81,04 | 82,52 | 80,23 | 82,04 | 1,21% | 3.512.416,00 |
| 20.08.2024 | 82,55 | 82,83 | 80,48 | 81,06 | -1,42% | 6.148.955,00 |
| 19.08.2024 | 78,90 | 82,30 | 78,20 | 82,23 | 4,33% | 6.781.566,00 |
| 16.08.2024 | 79,50 | 80,08 | 78,79 | 78,82 | -0,59% | 5.658.563,00 |
| 15.08.2024 | 77,56 | 79,91 | 77,25 | 79,29 | 3,24% | 9.540.947,00 |
| 14.08.2024 | 75,73 | 78,25 | 75,73 | 76,80 | 2,61% | 8.517.524,00 |
| 13.08.2024 | 70,50 | 74,92 | 70,00 | 74,85 | 11,85% | 16.258.320,00 |
| 12.08.2024 | 65,25 | 67,09 | 65,15 | 66,92 | 3,18% | 9.319.656,00 |
| 09.08.2024 | 62,54 | 64,89 | 62,40 | 64,86 | 3,51% | 4.375.973,00 |
| 08.08.2024 | 61,56 | 62,70 | 61,06 | 62,66 | 3,18% | 3.242.061,00 |
| 07.08.2024 | 60,80 | 62,50 | 60,70 | 60,73 | 0,15% | 3.652.630,00 |
| 06.08.2024 | 59,93 | 60,92 | 58,33 | 60,64 | 1,17% | 4.807.848,00 |
| 05.08.2024 | 55,00 | 61,08 | 55,00 | 59,94 | -1,33% | 7.424.731,00 |
| 02.08.2024 | 61,86 | 62,55 | 59,91 | 60,75 | -5,15% | 6.838.156,00 |
| 01.08.2024 | 65,52 | 65,61 | 63,51 | 64,05 | -2,51% | 2.691.730,00 |
| 31.07.2024 | 66,38 | 66,93 | 65,20 | 65,70 | 1,01% | 2.496.525,00 |
| 30.07.2024 | 64,98 | 66,04 | 64,20 | 65,04 | -0,88% | 4.039.396,00 |
| 29.07.2024 | 65,77 | 67,76 | 65,45 | 65,62 | 0,43% | 2.751.159,00 |
| 26.07.2024 | 64,62 | 66,89 | 64,30 | 65,34 | 1,93% | 3.704.242,00 |
| 25.07.2024 | 64,01 | 64,77 | 63,30 | 64,10 | -1,70% | 4.269.012,00 |
| 24.07.2024 | 66,00 | 66,55 | 65,20 | 65,21 | -2,64% | 2.146.986,00 |
| 23.07.2024 | 67,00 | 67,52 | 66,16 | 66,98 | -0,73% | 4.762.267,00 |
| 22.07.2024 | 69,00 | 69,20 | 67,07 | 67,47 | -1,29% | 3.701.264,00 |
| 19.07.2024 | 67,70 | 68,76 | 67,69 | 68,35 | -0,60% | 3.006.800,00 |
| 18.07.2024 | 70,00 | 70,23 | 67,78 | 68,76 | -1,26% | 2.970.949,00 |
| 17.07.2024 | 70,86 | 70,86 | 68,47 | 69,64 | -2,22% | 3.844.407,00 |
| 16.07.2024 | 71,56 | 71,85 | 70,46 | 71,22 | -0,90% | 2.785.145,00 |
| 15.07.2024 | 74,69 | 75,14 | 70,63 | 71,87 | -2,65% | 3.966.921,00 |
| 12.07.2024 | 75,12 | 75,70 | 73,43 | 73,83 | -0,09% | 2.650.154,00 |
| 11.07.2024 | 74,90 | 75,86 | 73,72 | 73,90 | -1,08% | 2.593.833,00 |
| 10.07.2024 | 74,00 | 74,79 | 73,03 | 74,71 | 1,59% | 3.388.289,00 |
| 09.07.2024 | 73,50 | 74,90 | 72,85 | 73,54 | 0,79% | 4.753.805,00 |
| 08.07.2024 | 71,45 | 73,09 | 70,95 | 72,96 | 1,50% | 3.084.665,00 |
| 05.07.2024 | 71,50 | 72,09 | 70,40 | 71,88 | 0,55% | 4.945.534,00 |
| 03.07.2024 | 71,07 | 72,05 | 70,43 | 71,49 | 1,63% | 3.098.558,00 |
| 02.07.2024 | 68,50 | 70,37 | 67,89 | 70,34 | 1,37% | 5.764.587,00 |
| 01.07.2024 | 67,81 | 69,80 | 67,00 | 69,39 | -2,84% | 10.843.936,00 |
| 28.06.2024 | 73,50 | 73,75 | 70,45 | 71,42 | -4,15% | 9.941.084,00 |
| 27.06.2024 | 74,51 | 74,98 | 73,86 | 74,51 | -0,52% | 4.855.934,00 |
| 26.06.2024 | 73,87 | 75,64 | 73,41 | 74,90 | 0,96% | 4.027.007,00 |
| 25.06.2024 | 71,90 | 74,24 | 71,25 | 74,19 | -2,24% | 10.299.550,00 |
| 24.06.2024 | 75,31 | 76,60 | 75,03 | 75,89 | 0,62% | 3.156.764,00 |
| 21.06.2024 | 76,17 | 76,32 | 75,10 | 75,42 | -0,76% | 5.998.862,00 |
| 20.06.2024 | 76,31 | 76,31 | 74,72 | 76,00 | -0,37% | 5.180.219,00 |
| 18.06.2024 | 75,00 | 76,28 | 74,41 | 76,28 | 1,82% | 2.867.443,00 |
| 17.06.2024 | 74,52 | 75,80 | 73,92 | 74,92 | 0,67% | 4.423.056,00 |
| 14.06.2024 | 73,85 | 74,53 | 73,17 | 74,42 | -0,19% | 3.300.464,00 |
| 13.06.2024 | 74,06 | 75,59 | 74,00 | 74,56 | 0,92% | 3.806.222,00 |
| 12.06.2024 | 73,75 | 74,57 | 73,35 | 73,88 | 0,79% | 5.112.121,00 |
| 11.06.2024 | 72,71 | 73,55 | 72,01 | 73,30 | 0,45% | 4.863.709,00 |
| 10.06.2024 | 72,03 | 73,59 | 71,90 | 72,97 | 0,69% | 3.195.256,00 |
| 07.06.2024 | 71,45 | 72,80 | 71,42 | 72,47 | 0,65% | 4.371.869,00 |
| 06.06.2024 | 70,65 | 72,20 | 70,61 | 72,00 | 1,22% | 3.047.462,00 |
| 05.06.2024 | 69,69 | 71,67 | 69,69 | 71,13 | 1,50% | 3.738.634,00 |
| 04.06.2024 | 68,87 | 70,10 | 68,25 | 70,08 | 1,05% | 3.984.717,00 |
| 03.06.2024 | 67,88 | 69,57 | 67,81 | 69,35 | 2,71% | 4.392.430,00 |