85,250$
-2,93%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.089.820,00 |
| 10.03.2026 | 91,35 | 91,98 | 89,00 | 89,17 | -1,03% | 4.400.545,00 |
| 09.03.2026 | 90,00 | 90,80 | 87,58 | 90,10 | -2,04% | 51.727,00 |
| 06.03.2026 | 94,48 | 95,75 | 91,00 | 91,98 | -3,71% | 51.727,00 |
| 05.03.2026 | 89,43 | 96,00 | 89,08 | 95,52 | 8,23% | 11.279.354,00 |
| 04.03.2026 | 88,00 | 89,29 | 86,25 | 88,26 | 0,50% | 11.888.724,00 |
| 03.03.2026 | 80,40 | 89,63 | 77,05 | 87,82 | -16,53% | 34.741.559,00 |
| 02.03.2026 | 105,03 | 105,73 | 102,81 | 105,21 | -2,99% | 8.386.681,00 |
| 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% | 6.983.424,00 |
| 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 | -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 |