87,003$
0,69%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 84,55 | 87,35 | 83,69 | 86,41 | 0,57% | 3.162.627,00 |
| 10.04.2026 | 86,76 | 86,85 | 84,62 | 85,92 | 0,54% | 3.378.305,00 |
| 09.04.2026 | 85,00 | 85,55 | 82,36 | 85,46 | 0,18% | 2.639.580,00 |
| 08.04.2026 | 89,00 | 92,77 | 85,03 | 85,31 | 4,85% | 5.444.299,00 |
| 07.04.2026 | 82,22 | 82,53 | 80,30 | 81,36 | -1,13% | 1.905.804,00 |
| 06.04.2026 | 82,51 | 84,42 | 81,96 | 82,29 | 0,01% | 2.062.643,00 |
| 02.04.2026 | 79,52 | 82,56 | 79,00 | 82,28 | 0,15% | 2.318.178,00 |
| 01.04.2026 | 84,13 | 84,86 | 81,37 | 82,16 | -0,78% | 3.924.201,00 |
| 31.03.2026 | 80,38 | 83,31 | 80,02 | 82,81 | 5,75% | 4.062.028,00 |
| 30.03.2026 | 78,76 | 79,62 | 77,60 | 78,31 | 0,19% | 3.394.607,00 |
| 27.03.2026 | 79,27 | 79,99 | 77,89 | 78,16 | -2,13% | 2.503.454,00 |
| 26.03.2026 | 81,91 | 83,10 | 79,73 | 79,86 | -3,16% | 2.557.210,00 |
| 25.03.2026 | 80,49 | 82,80 | 79,94 | 82,47 | 5,31% | 3.013.939,00 |
| 24.03.2026 | 78,68 | 79,41 | 77,27 | 78,31 | -1,85% | 3.986.117,00 |
| 23.03.2026 | 79,75 | 81,42 | 77,76 | 79,79 | 1,19% | 4.818.289,00 |
| 20.03.2026 | 80,50 | 81,70 | 78,32 | 78,85 | -2,63% | 6.022.039,00 |
| 19.03.2026 | 82,20 | 82,20 | 79,89 | 80,98 | -4,13% | 5.359.134,00 |
| 18.03.2026 | 86,41 | 86,57 | 84,30 | 84,47 | -3,56% | 3.270.958,00 |
| 17.03.2026 | 87,06 | 89,19 | 86,26 | 87,59 | 0,02% | 3.682.260,00 |
| 16.03.2026 | 86,96 | 88,96 | 86,47 | 87,57 | 1,83% | 3.732.882,00 |
| 13.03.2026 | 85,33 | 87,50 | 84,91 | 86,00 | 0,99% | 2.983.665,00 |
| 12.03.2026 | 86,40 | 89,00 | 84,67 | 85,16 | -3,03% | 4.609.835,00 |
| 11.03.2026 | 88,39 | 89,95 | 85,95 | 87,82 | -1,51% | 4.097.618,00 |
| 10.03.2026 | 91,58 | 91,98 | 89,00 | 89,17 | -1,03% | 4.400.607,00 |
| 09.03.2026 | 90,14 | 90,80 | 87,58 | 90,10 | -2,04% | 6.736.273,00 |
| 06.03.2026 | 94,48 | 95,75 | 91,00 | 91,98 | -3,71% | 7.394.941,00 |
| 05.03.2026 | 89,43 | 96,00 | 89,08 | 95,52 | 8,23% | 11.426.088,00 |
| 04.03.2026 | 88,00 | 89,29 | 86,25 | 88,26 | 0,50% | 11.888.723,00 |
| 03.03.2026 | 80,40 | 89,63 | 77,05 | 87,82 | -16,53% | 34.741.558,00 |
| 02.03.2026 | 105,03 | 105,73 | 102,81 | 105,21 | -2,99% | 8.386.680,00 |
| 27.02.2026 | 108,87 | 110,51 | 107,74 | 108,45 | -2,21% | 5.498.053,00 |
| 26.02.2026 | 104,54 | 111,08 | 103,54 | 110,90 | 6,15% | 6.263.766,00 |
| 25.02.2026 | 106,00 | 106,70 | 102,54 | 104,47 | -2,46% | 6.200.386,00 |
| 24.02.2026 | 109,70 | 109,87 | 104,51 | 107,11 | -3,71% | 6.983.423,00 |
| 23.02.2026 | 113,92 | 115,85 | 110,99 | 111,24 | -3,27% | 3.924.429,00 |
| 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 | -0,16% | 6.096.874,00 |
| 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 | 129,04 | 129,19 | 123,93 | 125,25 | -3,55% | 6.248.811,00 |
| 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 | 142,38 | 148,26 | 142,35 | 142,89 | 2,22% | 8.311.756,00 |
| 05.01.2026 | 133,86 | 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 | 121,04 | 122,74 | 119,48 | 120,46 | 1,27% | 5.655.892,00 |
| 17.12.2025 | 125,00 | 125,37 | 118,86 | 118,95 | -4,28% | 5.494.088,00 |
| 16.12.2025 | 121,83 | 125,08 | 121,30 | 124,27 | 2,23% | 5.373.274,00 |
| 15.12.2025 | 125,02 | 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 | 125,00 | 129,03 | 124,21 | 126,60 | 1,92% | 6.427.127,00 |
| 10.12.2025 | 128,53 | 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 | 134,01 | 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 | 134,66 | 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 | 135,27 | 138,47 | 133,50 | 137,83 | 1,88% | 3.556.208,00 |
| 01.12.2025 | 138,32 | 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 | 136,73 | 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 | 146,50 | 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 | 145,14 | 148,08 | 143,70 | 145,75 | 3,48% | 5.145.923,00 |