160,020$
-2,80%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 165,00 | 165,31 | 161,28 | 161,51 | -1,90% | 3.701.058,00 |
| 15.05.2025 | 161,93 | 164,71 | 160,45 | 164,63 | 0,89% | 6.244.121,00 |
| 14.05.2025 | 158,88 | 163,26 | 156,59 | 163,18 | 5,87% | 11.082.788,00 |
| 13.05.2025 | 152,01 | 155,52 | 147,26 | 154,13 | 8,20% | 12.319.202,00 |
| 12.05.2025 | 143,02 | 143,98 | 139,12 | 142,45 | 2,36% | 7.158.379,00 |
| 09.05.2025 | 142,19 | 143,26 | 138,24 | 139,17 | -4,56% | 4.692.065,00 |
| 08.05.2025 | 144,51 | 147,14 | 144,25 | 145,82 | 2,31% | 3.534.923,00 |
| 07.05.2025 | 142,48 | 144,13 | 140,23 | 142,53 | 0,04% | 4.370.329,00 |
| 06.05.2025 | 140,05 | 143,40 | 139,80 | 142,47 | -0,02% | 3.213.229,00 |
| 05.05.2025 | 140,00 | 143,40 | 140,00 | 142,50 | 0,51% | 2.556.374,00 |
| 02.05.2025 | 139,56 | 143,57 | 138,75 | 141,78 | 3,26% | 3.899.864,00 |
| 01.05.2025 | 136,31 | 138,97 | 135,66 | 137,31 | 2,43% | 3.220.509,00 |
| 30.04.2025 | 131,29 | 134,28 | 129,17 | 134,05 | 0,10% | 3.202.011,00 |
| 29.04.2025 | 130,88 | 134,27 | 130,23 | 133,92 | 2,79% | 3.345.771,00 |
| 28.04.2025 | 129,11 | 130,61 | 127,21 | 130,28 | 1,97% | 2.939.191,00 |
| 25.04.2025 | 124,46 | 128,73 | 124,29 | 127,76 | 2,84% | 3.519.075,00 |
| 24.04.2025 | 121,30 | 125,16 | 120,01 | 124,23 | 3,14% | 5.920.812,00 |
| 23.04.2025 | 124,04 | 125,44 | 120,30 | 120,45 | 1,63% | 4.444.978,00 |
| 22.04.2025 | 117,00 | 120,38 | 116,53 | 118,52 | 1,71% | 3.508.424,00 |
| 21.04.2025 | 120,00 | 120,70 | 114,60 | 116,53 | -3,67% | 2.864.475,00 |
| 17.04.2025 | 121,27 | 123,67 | 120,39 | 120,97 | 1,89% | 3.674.428,00 |
| 16.04.2025 | 116,04 | 121,09 | 116,02 | 118,73 | -0,85% | 5.118.995,00 |
| 15.04.2025 | 119,14 | 120,23 | 117,63 | 119,75 | 0,86% | 2.247.306,00 |
| 14.04.2025 | 120,33 | 124,00 | 118,04 | 118,73 | 0,78% | 3.746.749,00 |
| 11.04.2025 | 112,82 | 118,68 | 111,14 | 117,81 | 2,19% | 4.399.548,00 |
| 10.04.2025 | 116,49 | 118,50 | 112,02 | 115,28 | -3,20% | 4.722.145,00 |
| 09.04.2025 | 102,83 | 120,86 | 102,40 | 119,09 | 12,81% | 10.612.903,00 |
| 08.04.2025 | 114,07 | 115,12 | 103,53 | 105,57 | -2,84% | 6.878.777,00 |
| 07.04.2025 | 99,71 | 113,95 | 99,50 | 108,66 | 1,90% | 11.213.626,00 |
| 04.04.2025 | 109,00 | 112,84 | 105,99 | 106,63 | -11,18% | 15.813.873,00 |
| 03.04.2025 | 124,43 | 124,57 | 115,70 | 120,05 | -10,80% | 14.896.690,00 |
| 02.04.2025 | 130,01 | 137,00 | 129,85 | 134,58 | 1,60% | 3.034.079,00 |
| 01.04.2025 | 129,25 | 133,01 | 128,53 | 132,46 | 1,51% | 4.623.930,00 |
| 31.03.2025 | 127,13 | 130,53 | 124,55 | 130,49 | -0,14% | 3.544.604,00 |
| 28.03.2025 | 131,99 | 133,27 | 129,99 | 130,67 | -2,17% | 3.272.619,00 |
| 27.03.2025 | 128,14 | 136,00 | 127,90 | 133,57 | 3,33% | 5.397.960,00 |
| 26.03.2025 | 130,75 | 132,72 | 126,65 | 129,27 | -0,79% | 3.533.851,00 |
| 25.03.2025 | 130,55 | 131,03 | 128,24 | 130,30 | 0,63% | 3.390.567,00 |
| 24.03.2025 | 128,65 | 130,30 | 128,08 | 129,48 | 2,70% | 3.139.978,00 |
| 21.03.2025 | 125,30 | 126,92 | 124,52 | 126,07 | -0,80% | 3.156.099,00 |
| 20.03.2025 | 125,55 | 127,67 | 124,63 | 127,09 | 0,75% | 4.429.529,00 |
| 19.03.2025 | 126,22 | 128,46 | 125,89 | 126,15 | 0,82% | 3.921.021,00 |
| 18.03.2025 | 128,94 | 130,79 | 124,10 | 125,13 | -5,66% | 6.584.214,00 |
| 17.03.2025 | 128,75 | 133,43 | 128,47 | 132,64 | 4,09% | 5.344.740,00 |
| 14.03.2025 | 128,50 | 129,90 | 126,68 | 127,43 | 2,10% | 3.140.459,00 |
| 13.03.2025 | 129,27 | 130,00 | 124,59 | 124,81 | -3,71% | 3.142.179,00 |
| 12.03.2025 | 132,99 | 133,81 | 128,70 | 129,62 | 1,50% | 3.751.097,00 |
| 11.03.2025 | 125,51 | 129,80 | 120,81 | 127,71 | 0,31% | 6.834.883,00 |
| 10.03.2025 | 130,16 | 132,42 | 124,31 | 127,32 | -6,17% | 8.645.152,00 |
| 07.03.2025 | 138,90 | 139,30 | 129,93 | 135,69 | -2,49% | 7.247.204,00 |
| 06.03.2025 | 142,93 | 144,89 | 138,31 | 139,15 | -4,89% | 7.008.079,00 |
| 05.03.2025 | 135,65 | 147,73 | 135,47 | 146,31 | 10,58% | 9.740.295,00 |
| 04.03.2025 | 130,49 | 134,20 | 125,41 | 132,31 | 7,14% | 9.450.071,00 |
| 03.03.2025 | 131,77 | 132,07 | 122,68 | 123,49 | -2,97% | 5.654.626,00 |
| 28.02.2025 | 124,00 | 127,91 | 123,00 | 127,27 | 0,67% | 5.837.504,00 |
| 27.02.2025 | 130,38 | 130,74 | 125,16 | 126,42 | -1,44% | 2.650.255,00 |
| 26.02.2025 | 125,95 | 128,96 | 125,47 | 128,27 | 3,51% | 3.094.738,00 |
| 25.02.2025 | 125,91 | 125,91 | 119,89 | 123,92 | -2,57% | 5.815.042,00 |
| 24.02.2025 | 127,40 | 128,06 | 124,37 | 127,19 | -0,34% | 5.394.165,00 |
| 21.02.2025 | 133,66 | 133,77 | 127,44 | 127,62 | -3,92% | 4.711.848,00 |
| 20.02.2025 | 135,89 | 136,15 | 130,79 | 132,83 | -2,49% | 3.434.305,00 |
| 19.02.2025 | 139,00 | 139,00 | 135,26 | 136,22 | -1,73% | 2.537.307,00 |
| 18.02.2025 | 136,25 | 139,18 | 135,98 | 138,62 | 2,72% | 7.619.804,00 |
| 14.02.2025 | 133,82 | 135,06 | 130,50 | 134,95 | 1,37% | 3.762.862,00 |
| 13.02.2025 | 131,25 | 133,13 | 129,35 | 133,13 | 1,90% | 3.586.443,00 |
| 12.02.2025 | 129,66 | 130,65 | 128,31 | 130,65 | 0,72% | 2.859.087,00 |
| 11.02.2025 | 123,38 | 129,90 | 123,38 | 129,71 | 3,54% | 4.413.332,00 |
| 10.02.2025 | 124,91 | 126,67 | 123,18 | 125,28 | 1,85% | 2.729.147,00 |
| 07.02.2025 | 124,00 | 126,35 | 122,32 | 123,00 | 0,28% | 3.051.704,00 |
| 06.02.2025 | 123,10 | 123,50 | 121,27 | 122,66 | -0,34% | 2.829.582,00 |
| 05.02.2025 | 123,15 | 123,97 | 120,26 | 123,08 | -0,06% | 2.703.041,00 |
| 04.02.2025 | 122,20 | 124,14 | 120,79 | 123,15 | 1,03% | 3.870.845,00 |
| 03.02.2025 | 118,80 | 123,19 | 118,20 | 121,90 | 0,09% | 2.576.596,00 |
| 31.01.2025 | 125,01 | 126,12 | 121,70 | 121,79 | -1,29% | 5.735.442,00 |
| 30.01.2025 | 122,87 | 125,69 | 122,50 | 123,38 | 1,20% | 3.371.806,00 |
| 29.01.2025 | 120,34 | 122,77 | 118,95 | 121,92 | 2,00% | 2.669.217,00 |
| 28.01.2025 | 115,20 | 121,64 | 114,07 | 119,53 | 4,64% | 4.581.480,00 |
| 27.01.2025 | 113,92 | 118,07 | 112,81 | 114,23 | -3,02% | 2.626.439,00 |
| 24.01.2025 | 117,11 | 118,18 | 116,01 | 117,79 | 1,14% | 1.546.751,00 |
| 23.01.2025 | 116,99 | 118,13 | 116,00 | 116,46 | -1,61% | 2.479.324,00 |
| 22.01.2025 | 119,25 | 119,38 | 117,56 | 118,36 | 0,17% | 2.434.049,00 |
| 21.01.2025 | 117,00 | 119,00 | 115,81 | 118,16 | 2,68% | 4.438.057,00 |
| 17.01.2025 | 112,08 | 115,30 | 111,40 | 115,08 | 3,09% | 2.679.324,00 |
| 16.01.2025 | 112,05 | 113,33 | 111,10 | 111,63 | 0,73% | 3.275.466,00 |
| 15.01.2025 | 112,32 | 113,39 | 110,00 | 110,82 | 0,34% | 3.027.256,00 |
| 14.01.2025 | 108,27 | 111,48 | 107,46 | 110,44 | 3,34% | 3.333.267,00 |
| 13.01.2025 | 105,66 | 106,87 | 103,35 | 106,87 | -1,31% | 2.364.402,00 |
| 10.01.2025 | 106,75 | 108,82 | 105,20 | 108,29 | -0,97% | 3.337.625,00 |
| 08.01.2025 | 109,55 | 109,95 | 107,47 | 109,35 | 2,75% | 3.122.498,00 |
| 07.01.2025 | 109,99 | 110,26 | 105,63 | 106,42 | -1,88% | 2.945.678,00 |
| 06.01.2025 | 108,14 | 109,28 | 106,44 | 108,46 | 2,01% | 4.159.365,00 |
| 03.01.2025 | 105,51 | 106,33 | 104,10 | 106,32 | 1,38% | 3.010.382,00 |
| 02.01.2025 | 105,59 | 106,00 | 102,55 | 104,87 | -1,16% | 4.183.129,00 |
| 31.12.2024 | 107,17 | 107,25 | 105,39 | 106,10 | -1,28% | 1.904.072,00 |
| 30.12.2024 | 107,41 | 107,85 | 106,53 | 107,48 | -1,14% | 1.869.115,00 |
| 27.12.2024 | 109,01 | 109,09 | 106,36 | 108,72 | -0,85% | 2.293.703,00 |
| 26.12.2024 | 110,72 | 111,14 | 109,37 | 109,65 | -1,63% | 1.354.498,00 |
| 24.12.2024 | 110,00 | 111,60 | 108,76 | 111,47 | 1,90% | 991.898,00 |
| 23.12.2024 | 110,88 | 111,29 | 108,29 | 109,39 | -1,13% | 2.203.793,00 |
| 20.12.2024 | 108,37 | 111,93 | 107,00 | 110,64 | -0,90% | 3.544.722,00 |