110,500$
-0,44%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 115,60 | 115,60 | 110,56 | 110,99 | -4,15% | 3.057.989,00 |
| 17.12.2024 | 114,08 | 116,57 | 113,01 | 115,79 | 1,03% | 3.068.357,00 |
| 16.12.2024 | 115,25 | 115,55 | 113,49 | 114,61 | -1,60% | 2.471.914,00 |
| 13.12.2024 | 117,80 | 118,35 | 114,15 | 116,47 | -0,70% | 1.767.721,00 |
| 12.12.2024 | 116,47 | 118,35 | 115,86 | 117,29 | 0,53% | 1.950.408,00 |
| 11.12.2024 | 112,63 | 117,01 | 111,95 | 116,67 | 4,12% | 2.605.900,00 |
| 10.12.2024 | 113,61 | 115,00 | 111,70 | 112,05 | -1,84% | 2.216.266,00 |
| 09.12.2024 | 117,30 | 119,47 | 113,65 | 114,15 | -1,81% | 3.530.866,00 |
| 06.12.2024 | 117,20 | 118,55 | 115,65 | 116,25 | -0,74% | 4.954.167,00 |
| 05.12.2024 | 116,99 | 118,58 | 116,09 | 117,12 | -0,25% | 4.345.952,00 |
| 04.12.2024 | 115,48 | 118,16 | 113,75 | 117,41 | 1,65% | 3.411.852,00 |
| 03.12.2024 | 113,63 | 116,05 | 112,82 | 115,50 | 2,00% | 2.467.890,00 |
| 02.12.2024 | 114,91 | 114,98 | 111,00 | 113,24 | -0,49% | 2.896.406,00 |
| 29.11.2024 | 116,02 | 116,88 | 112,89 | 113,80 | -1,65% | 2.622.592,00 |
| 27.11.2024 | 114,44 | 116,02 | 113,00 | 115,71 | 1,56% | 3.350.955,00 |
| 26.11.2024 | 113,78 | 114,38 | 111,73 | 113,93 | -0,06% | 1.816.039,00 |
| 25.11.2024 | 114,00 | 115,13 | 111,88 | 114,00 | 0,85% | 3.817.477,00 |
| 22.11.2024 | 117,17 | 117,17 | 112,65 | 113,04 | -2,83% | 3.176.740,00 |
| 21.11.2024 | 113,85 | 117,85 | 111,70 | 116,33 | 1,63% | 5.085.389,00 |
| 20.11.2024 | 114,00 | 115,33 | 112,10 | 114,46 | 0,69% | 3.916.838,00 |
| 19.11.2024 | 109,36 | 113,74 | 107,80 | 113,68 | 4,65% | 5.815.478,00 |
| 18.11.2024 | 103,79 | 109,00 | 103,60 | 108,63 | 5,53% | 5.227.194,00 |
| 15.11.2024 | 102,76 | 103,75 | 99,66 | 102,94 | -0,38% | 6.441.865,00 |
| 14.11.2024 | 104,85 | 105,85 | 102,87 | 103,33 | -1,55% | 4.236.946,00 |
| 13.11.2024 | 108,95 | 112,70 | 104,46 | 104,96 | -2,50% | 5.864.527,00 |
| 12.11.2024 | 109,55 | 117,52 | 107,19 | 107,65 | 10,46% | 13.739.436,00 |
| 11.11.2024 | 92,85 | 98,22 | 92,71 | 97,46 | 4,17% | 5.789.534,00 |
| 08.11.2024 | 95,00 | 95,50 | 93,20 | 93,56 | -2,26% | 4.819.423,00 |
| 07.11.2024 | 95,92 | 96,87 | 95,16 | 95,72 | 0,37% | 2.889.421,00 |
| 06.11.2024 | 95,41 | 95,54 | 93,75 | 95,37 | -0,39% | 2.615.984,00 |
| 05.11.2024 | 96,24 | 96,50 | 94,46 | 95,74 | 0,58% | 1.679.664,00 |
| 04.11.2024 | 95,00 | 96,67 | 94,77 | 95,19 | -0,20% | 2.125.888,00 |
| 01.11.2024 | 94,48 | 96,32 | 93,73 | 95,38 | 1,41% | 3.977.035,00 |
| 31.10.2024 | 93,77 | 94,29 | 92,50 | 94,05 | -1,36% | 2.726.859,00 |
| 30.10.2024 | 95,50 | 96,18 | 93,90 | 95,35 | -0,67% | 2.736.640,00 |
| 29.10.2024 | 99,03 | 99,03 | 94,63 | 95,99 | -3,29% | 3.941.132,00 |
| 28.10.2024 | 100,96 | 100,96 | 98,84 | 99,26 | 0,11% | 1.501.216,00 |
| 25.10.2024 | 100,65 | 101,93 | 98,94 | 99,15 | -1,36% | 1.950.595,00 |
| 24.10.2024 | 100,00 | 100,95 | 99,34 | 100,52 | 1,14% | 2.457.261,00 |
| 23.10.2024 | 100,00 | 100,09 | 97,84 | 99,39 | -0,20% | 2.043.621,00 |
| 22.10.2024 | 98,00 | 99,98 | 97,90 | 99,59 | 0,50% | 2.002.874,00 |
| 21.10.2024 | 97,61 | 99,20 | 96,54 | 99,09 | 0,19% | 2.981.573,00 |
| 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% | 3.233.896,00 |
| 16.10.2024 | 99,09 | 100,44 | 98,33 | 99,37 | 2,62% | 3.629.025,00 |
| 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% | 2.899.867,00 |
| 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% | 1.674.703,00 |
| 09.10.2024 | 94,09 | 96,76 | 94,05 | 96,47 | 1,20% | 3.234.357,00 |
| 08.10.2024 | 93,33 | 95,51 | 92,72 | 95,33 | 0,19% | 2.557.350,00 |
| 07.10.2024 | 94,80 | 96,27 | 94,07 | 95,15 | -0,88% | 2.624.673,00 |
| 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% | 2.625.249,00 |
| 02.10.2024 | 97,12 | 97,31 | 93,05 | 95,30 | -2,25% | 3.054.747,00 |
| 01.10.2024 | 94,52 | 98,09 | 93,90 | 97,49 | 3,40% | 5.163.860,00 |
| 30.09.2024 | 94,26 | 95,40 | 93,02 | 94,28 | -0,03% | 5.711.522,00 |
| 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% | 4.452.541,00 |
| 25.09.2024 | 93,18 | 94,30 | 91,87 | 93,95 | 1,18% | 3.953.684,00 |
| 24.09.2024 | 92,51 | 92,99 | 90,87 | 92,85 | 2,40% | 5.098.966,00 |
| 23.09.2024 | 87,77 | 90,99 | 86,53 | 90,67 | 5,79% | 8.113.532,00 |
| 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% | 6.194.077,00 |
| 18.09.2024 | 80,78 | 83,19 | 80,40 | 82,40 | 2,58% | 4.617.417,00 |
| 17.09.2024 | 81,02 | 81,10 | 78,51 | 80,33 | 0,56% | 2.667.523,00 |
| 16.09.2024 | 81,50 | 82,06 | 78,90 | 79,88 | -1,60% | 3.831.166,00 |
| 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% | 4.118.711,00 |
| 11.09.2024 | 77,50 | 78,16 | 76,38 | 77,95 | 0,61% | 2.960.845,00 |
| 10.09.2024 | 77,17 | 77,60 | 76,44 | 77,48 | 0,74% | 2.325.319,00 |
| 09.09.2024 | 77,50 | 77,71 | 76,67 | 76,91 | -0,35% | 2.289.832,00 |
| 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% | 3.295.806,00 |
| 04.09.2024 | 77,31 | 78,76 | 75,67 | 78,15 | 0,97% | 3.566.432,00 |
| 03.09.2024 | 77,76 | 79,14 | 77,38 | 77,40 | -1,16% | 3.548.711,00 |
| 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% | 6.716.256,00 |
| 28.08.2024 | 82,00 | 82,08 | 80,06 | 81,24 | -1,31% | 4.356.780,00 |
| 27.08.2024 | 82,69 | 82,81 | 81,79 | 82,32 | -0,59% | 2.755.694,00 |
| 26.08.2024 | 82,52 | 83,67 | 81,06 | 82,81 | -0,44% | 5.252.945,00 |
| 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% | 4.399.786,00 |
| 21.08.2024 | 81,04 | 82,52 | 80,23 | 82,04 | 1,21% | 3.498.831,00 |
| 20.08.2024 | 82,55 | 82,83 | 80,48 | 81,06 | -1,42% | 5.055.740,00 |
| 19.08.2024 | 78,90 | 82,30 | 78,20 | 82,23 | 4,33% | 6.455.625,00 |
| 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% | 9.535.873,00 |
| 14.08.2024 | 75,73 | 78,25 | 75,73 | 76,80 | 2,61% | 8.514.336,00 |
| 13.08.2024 | 70,50 | 74,92 | 70,00 | 74,85 | 11,85% | 16.237.690,00 |
| 12.08.2024 | 65,25 | 67,09 | 65,15 | 66,92 | 3,18% | 9.263.366,00 |
| 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% | 2.948.163,00 |
| 07.08.2024 | 60,80 | 62,50 | 60,70 | 60,73 | 0,15% | 3.363.876,00 |
| 06.08.2024 | 59,93 | 60,92 | 58,33 | 60,64 | 1,17% | 4.453.195,00 |
| 05.08.2024 | 55,00 | 61,08 | 55,00 | 59,94 | -1,33% | 7.079.133,00 |
| 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% | 2.675.493,00 |
| 31.07.2024 | 66,38 | 66,93 | 65,20 | 65,70 | 1,01% | 2.444.065,00 |
| 30.07.2024 | 64,98 | 66,04 | 64,20 | 65,04 | -0,88% | 3.485.010,00 |