75,526$
1,73%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 75,23 | 77,85 | 75,23 | 75,59 | 1,82% | - |
| 30.10.2026 | 75,62 | 75,93 | 73,86 | 74,24 | -3,02% | 6.211.441,00 |
| 29.10.2026 | 75,40 | 77,53 | 74,50 | 76,55 | 1,82% | 8.029.264,00 |
| 28.10.2026 | 74,76 | 75,68 | 73,74 | 75,18 | 0,60% | 6.568.609,00 |
| 27.10.2026 | 74,21 | 75,59 | 73,88 | 74,73 | 0,97% | 7.460.466,00 |
| 26.10.2026 | 72,59 | 74,71 | 71,53 | 74,01 | -0,83% | 8.953.147,00 |
| 23.10.2026 | 75,20 | 76,31 | 74,12 | 74,63 | -1,40% | 6.677.652,00 |
| 22.10.2026 | 76,69 | 77,65 | 75,41 | 75,69 | -2,89% | 8.845.607,00 |
| 21.10.2026 | 79,95 | 80,18 | 75,99 | 77,94 | -3,10% | 15.552.901,00 |
| 20.10.2026 | 85,52 | 86,43 | 79,90 | 80,43 | -9,09% | 18.919.962,00 |
| 19.10.2026 | 93,00 | 93,09 | 87,88 | 88,47 | -5,65% | 7.571.763,00 |
| 16.10.2026 | 99,34 | 100,00 | 93,49 | 93,77 | -3,83% | 4.195.257,00 |
| 15.10.2026 | 95,32 | 97,95 | 94,99 | 97,50 | 2,30% | 3.576.010,00 |
| 14.10.2026 | 95,88 | 97,94 | 94,44 | 95,31 | -0,65% | 3.935.815,00 |
| 13.10.2026 | 96,00 | 97,12 | 95,08 | 95,93 | 0,05% | 5.236.975,00 |
| 12.10.2026 | 96,68 | 96,98 | 94,71 | 95,88 | 0,66% | 4.076.285,00 |
| 09.10.2026 | 94,05 | 96,50 | 94,00 | 95,25 | 2,54% | 7.572.709,00 |
| 08.10.2026 | 92,54 | 94,19 | 92,25 | 92,89 | -1,87% | 5.373.351,00 |
| 07.10.2026 | 95,00 | 95,78 | 94,21 | 94,66 | -1,94% | 4.113.066,00 |
| 06.10.2026 | 96,92 | 97,78 | 95,27 | 96,53 | -0,33% | 6.388.736,00 |
| 05.10.2026 | 96,75 | 98,43 | 96,32 | 96,85 | 1,74% | 3.777.548,00 |
| 02.10.2026 | 96,00 | 96,56 | 94,24 | 95,19 | -0,08% | 3.972.343,00 |
| 01.10.2026 | 96,40 | 96,91 | 93,70 | 95,27 | -2,15% | 5.069.272,00 |
| 30.09.2026 | 98,78 | 99,18 | 97,00 | 97,36 | -1,28% | 4.222.199,00 |
| 29.09.2026 | 99,11 | 99,49 | 97,61 | 98,62 | -0,29% | 5.146.304,00 |
| 28.09.2026 | 98,56 | 99,90 | 96,37 | 98,91 | -0,64% | 3.323.414,00 |
| 25.09.2026 | 100,25 | 100,72 | 99,26 | 99,55 | -1,17% | 2.045.844,00 |
| 24.09.2026 | 102,05 | 102,63 | 100,07 | 100,73 | -2,48% | 2.765.919,00 |
| 23.09.2026 | 103,40 | 103,80 | 101,38 | 103,29 | -0,37% | 2.007.786,00 |
| 22.09.2026 | 105,39 | 105,39 | 102,33 | 103,67 | 0,99% | 5.019.381,00 |
| 21.09.2026 | 102,10 | 103,38 | 100,20 | 102,65 | 0,84% | 2.524.894,00 |
| 18.09.2026 | 100,35 | 102,54 | 99,54 | 101,79 | 0,51% | 4.271.297,00 |
| 17.09.2026 | 104,76 | 104,76 | 100,63 | 101,27 | -2,15% | 3.191.016,00 |
| 16.09.2026 | 103,95 | 105,35 | 102,46 | 103,50 | 0,83% | 4.849.870,00 |
| 15.09.2026 | 106,47 | 107,40 | 102,50 | 102,65 | -5,55% | 4.201.483,00 |
| 14.09.2026 | 104,54 | 110,22 | 104,54 | 108,68 | 2,30% | 2.901.523,00 |
| 11.09.2026 | 108,23 | 109,19 | 106,18 | 106,24 | -1,35% | 2.899.661,00 |
| 10.09.2026 | 107,79 | 108,98 | 107,17 | 107,69 | -0,94% | 2.284.375,00 |
| 09.09.2026 | 111,63 | 111,88 | 107,83 | 108,71 | -4,08% | 5.029.942,00 |
| 08.09.2026 | 112,25 | 114,14 | 110,07 | 113,33 | 1,11% | 4.412.422,00 |
| 04.09.2026 | 113,60 | 114,90 | 111,99 | 112,09 | -0,89% | 3.575.484,00 |
| 03.09.2026 | 113,50 | 114,75 | 111,47 | 113,10 | 0,26% | 4.356.903,00 |
| 02.09.2026 | 111,75 | 113,13 | 111,12 | 112,81 | 0,14% | 1.562.303,00 |
| 01.09.2026 | 111,12 | 114,77 | 110,77 | 112,65 | -0,73% | 2.568.238,00 |
| 31.08.2026 | 117,51 | 118,25 | 111,91 | 113,48 | -4,93% | 4.537.551,00 |
| 28.08.2026 | 118,03 | 120,91 | 117,80 | 119,36 | 0,88% | 5.101.439,00 |
| 27.08.2026 | 118,99 | 118,99 | 116,35 | 118,32 | -0,67% | 2.812.820,00 |
| 26.08.2026 | 121,43 | 121,68 | 118,60 | 119,12 | -3,30% | 2.738.922,00 |
| 25.08.2026 | 116,82 | 123,73 | 116,75 | 123,18 | 6,48% | 4.838.010,00 |
| 24.08.2026 | 116,78 | 117,01 | 114,14 | 115,68 | -1,57% | 2.359.991,00 |
| 21.08.2026 | 116,56 | 118,70 | 116,01 | 117,53 | 0,25% | 3.449.033,00 |
| 20.08.2026 | 119,00 | 119,60 | 115,53 | 117,24 | -1,56% | 4.061.328,00 |
| 19.08.2026 | 117,23 | 120,08 | 115,20 | 119,10 | 2,44% | 4.118.102,00 |
| 18.08.2026 | 115,98 | 118,58 | 114,80 | 116,26 | -2,67% | 4.318.824,00 |
| 17.08.2026 | 119,99 | 121,49 | 119,06 | 119,45 | -2,04% | 3.949.822,00 |
| 14.08.2026 | 124,45 | 125,00 | 121,04 | 121,94 | -1,12% | 3.362.345,00 |
| 13.08.2026 | 127,19 | 127,45 | 121,88 | 123,32 | -3,74% | 5.534.003,00 |
| 12.08.2026 | 131,00 | 131,90 | 126,29 | 128,11 | -2,59% | 7.594.672,00 |
| 11.08.2026 | 127,87 | 131,94 | 124,52 | 131,51 | 14,56% | 15.202.675,00 |
| 10.08.2026 | 113,80 | 115,90 | 113,30 | 114,80 | 1,21% | 6.191.296,00 |
| 07.08.2026 | 112,41 | 114,51 | 111,86 | 113,43 | 2,19% | 4.320.142,00 |
| 06.08.2026 | 112,12 | 112,67 | 110,61 | 111,00 | -3,40% | 4.132.848,00 |
| 05.08.2026 | 112,01 | 114,95 | 111,43 | 114,91 | 3,11% | 4.077.619,00 |
| 04.08.2026 | 111,01 | 112,71 | 110,30 | 111,44 | 0,26% | 4.234.618,00 |
| 03.08.2026 | 107,94 | 111,18 | 107,52 | 111,15 | 4,13% | 4.513.016,00 |
| 31.07.2026 | 105,22 | 107,62 | 105,02 | 106,74 | 0,47% | 3.034.787,00 |
| 30.07.2026 | 105,53 | 106,61 | 103,78 | 106,24 | -1,97% | 3.677.996,00 |
| 29.07.2026 | 107,47 | 110,07 | 107,10 | 108,37 | 0,89% | 3.415.584,00 |
| 28.07.2026 | 104,80 | 108,02 | 102,81 | 107,41 | 2,89% | 6.245.905,00 |
| 27.07.2026 | 102,65 | 105,43 | 102,40 | 104,39 | 4,39% | 4.610.410,00 |
| 24.07.2026 | 99,50 | 100,96 | 97,59 | 100,00 | 0,50% | 4.941.315,00 |
| 23.07.2026 | 103,64 | 104,64 | 99,30 | 99,50 | -5,13% | 5.287.290,00 |
| 22.07.2026 | 105,54 | 106,86 | 102,90 | 104,88 | -1,30% | 3.612.842,00 |
| 21.07.2026 | 106,68 | 108,19 | 105,45 | 106,26 | 0,54% | 2.388.896,00 |
| 20.07.2026 | 104,00 | 108,21 | 104,00 | 105,69 | 1,58% | 2.603.060,00 |
| 17.07.2026 | 102,62 | 105,42 | 100,77 | 104,05 | -2,04% | 6.010.599,00 |
| 16.07.2026 | 111,20 | 111,97 | 105,60 | 106,22 | -4,62% | 5.108.185,00 |
| 15.07.2026 | 109,09 | 114,70 | 109,00 | 111,36 | 1,89% | 4.263.890,00 |
| 14.07.2026 | 110,00 | 111,76 | 108,29 | 109,29 | -1,24% | 5.027.652,00 |
| 13.07.2026 | 111,22 | 115,54 | 110,56 | 110,66 | -0,43% | 6.623.049,00 |
| 10.07.2026 | 112,44 | 115,72 | 110,78 | 111,14 | 1,86% | 8.047.965,00 |
| 09.07.2026 | 105,76 | 109,60 | 104,75 | 109,11 | 3,61% | 3.839.169,00 |
| 08.07.2026 | 102,13 | 106,01 | 101,02 | 105,31 | 1,04% | 5.048.412,00 |
| 07.07.2026 | 105,00 | 106,81 | 104,00 | 104,23 | -0,73% | 3.479.492,00 |
| 06.07.2026 | 103,32 | 106,20 | 102,79 | 105,00 | 1,65% | 4.833.623,00 |
| 02.07.2026 | 103,99 | 105,90 | 102,52 | 103,30 | 0,95% | 7.398.454,00 |
| 01.07.2026 | 96,89 | 103,30 | 95,78 | 102,33 | 6,78% | 6.207.336,00 |
| 30.06.2026 | 91,34 | 96,16 | 90,16 | 95,83 | 3,10% | 6.330.061,00 |
| 29.06.2026 | 92,05 | 94,84 | 91,19 | 92,95 | 1,77% | 2.744.673,00 |
| 26.06.2026 | 87,14 | 91,44 | 85,67 | 91,33 | 2,61% | 2.716.802,00 |
| 25.06.2026 | 91,28 | 92,28 | 88,04 | 89,01 | -4,03% | 3.017.095,00 |
| 24.06.2026 | 90,90 | 95,66 | 89,97 | 92,75 | 1,05% | 3.389.590,00 |
| 23.06.2026 | 87,26 | 92,38 | 87,00 | 91,79 | 3,09% | 3.241.156,00 |
| 22.06.2026 | 90,01 | 90,50 | 88,74 | 89,04 | -1,89% | 2.751.969,00 |
| 19.06.2026 | 90,67 | 90,84 | 90,56 | 90,75 | -0,58% | - |
| 18.06.2026 | 90,80 | 92,26 | 89,16 | 91,28 | 0,48% | 3.538.500,00 |
| 17.06.2026 | 88,54 | 93,76 | 88,25 | 90,84 | 4,64% | 4.944.731,00 |
| 16.06.2026 | 88,50 | 90,29 | 86,21 | 86,81 | 0,17% | 3.228.733,00 |
| 15.06.2026 | 85,59 | 88,23 | 85,33 | 86,66 | 4,49% | 3.899.797,00 |
| 12.06.2026 | 86,11 | 86,65 | 82,67 | 82,94 | -3,21% | 3.428.166,00 |