150,890$
-1,74%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,52 | 153,56 | 145,79 | 149,83 | -2,43% | 723.493,00 |
| 06.11.2025 | 158,05 | 159,80 | 152,35 | 153,56 | -2,66% | 4.302.386,00 |
| 05.11.2025 | 156,80 | 159,11 | 155,48 | 157,76 | 0,80% | 2.721.285,00 |
| 04.11.2025 | 154,30 | 156,95 | 151,63 | 156,51 | -0,57% | 2.977.392,00 |
| 03.11.2025 | 156,76 | 159,13 | 155,09 | 157,41 | 0,74% | 2.687.543,00 |
| 31.10.2025 | 156,50 | 157,43 | 154,81 | 156,25 | 0,21% | 3.122.047,00 |
| 30.10.2025 | 154,24 | 159,12 | 152,80 | 155,93 | 0,00% | 4.018.109,00 |
| 29.10.2025 | 159,64 | 159,64 | 154,87 | 155,93 | -2,37% | 3.147.146,00 |
| 28.10.2025 | 163,56 | 164,03 | 157,41 | 159,71 | -0,24% | 4.500.858,00 |
| 27.10.2025 | 157,83 | 161,65 | 156,51 | 160,10 | 3,52% | 3.924.445,00 |
| 24.10.2025 | 158,71 | 158,71 | 154,23 | 154,66 | -1,02% | 2.532.571,00 |
| 23.10.2025 | 157,29 | 157,61 | 155,05 | 156,26 | -0,31% | 3.053.658,00 |
| 22.10.2025 | 157,01 | 161,30 | 154,72 | 156,74 | -4,78% | 7.685.083,00 |
| 21.10.2025 | 170,05 | 171,09 | 164,60 | 164,60 | -0,66% | 3.870.180,00 |
| 20.10.2025 | 162,59 | 167,19 | 160,85 | 165,70 | 3,52% | 4.097.814,00 |
| 17.10.2025 | 161,43 | 162,65 | 158,84 | 160,06 | -1,59% | 6.112.944,00 |
| 16.10.2025 | 174,12 | 175,80 | 162,50 | 162,65 | -0,47% | 12.250.252,00 |
| 15.10.2025 | 183,58 | 184,96 | 162,02 | 163,42 | -9,56% | 9.151.237,00 |
| 14.10.2025 | 179,00 | 181,86 | 176,00 | 180,69 | -1,05% | 2.738.744,00 |
| 13.10.2025 | 181,21 | 183,90 | 180,93 | 182,60 | 0,98% | 2.369.732,00 |
| 10.10.2025 | 186,60 | 189,78 | 180,00 | 180,82 | -3,82% | 3.196.337,00 |
| 09.10.2025 | 191,38 | 191,39 | 183,88 | 188,00 | -2,43% | 4.254.513,00 |
| 08.10.2025 | 191,01 | 193,48 | 189,33 | 192,69 | 0,88% | 2.714.317,00 |
| 07.10.2025 | 190,50 | 191,32 | 187,69 | 191,01 | 0,80% | 2.456.908,00 |
| 06.10.2025 | 186,02 | 190,92 | 184,96 | 189,50 | 2,37% | 2.969.253,00 |
| 03.10.2025 | 184,22 | 188,69 | 183,37 | 185,12 | 0,49% | 202.006,00 |
| 02.10.2025 | 184,00 | 184,65 | 176,82 | 184,22 | 1,21% | 3.150.403,00 |
| 01.10.2025 | 178,75 | 182,87 | 176,69 | 182,01 | 1,84% | 4.297.552,00 |
| 30.09.2025 | 182,20 | 182,21 | 176,26 | 178,73 | -1,50% | 4.198.796,00 |
| 29.09.2025 | 185,79 | 186,24 | 180,38 | 181,45 | -1,70% | 3.839.052,00 |
| 26.09.2025 | 185,06 | 186,00 | 179,75 | 184,58 | -0,72% | 3.143.266,00 |
| 25.09.2025 | 183,29 | 186,42 | 183,00 | 185,91 | 0,05% | 3.109.403,00 |
| 24.09.2025 | 184,21 | 189,32 | 183,31 | 185,82 | 0,31% | 2.494.844,00 |
| 23.09.2025 | 192,52 | 192,52 | 185,01 | 185,25 | -4,00% | 3.566.388,00 |
| 22.09.2025 | 191,20 | 195,48 | 189,80 | 192,96 | 0,10% | 2.284.653,00 |
| 19.09.2025 | 191,73 | 193,53 | 190,75 | 192,76 | 1,15% | 3.152.366,00 |
| 18.09.2025 | 187,97 | 191,36 | 187,00 | 190,56 | 1,96% | 4.200.288,00 |
| 17.09.2025 | 189,00 | 189,50 | 184,55 | 186,89 | -1,15% | 3.513.577,00 |
| 16.09.2025 | 189,57 | 191,02 | 187,03 | 189,07 | -0,73% | 3.708.246,00 |
| 15.09.2025 | 196,17 | 196,45 | 189,25 | 190,46 | -2,85% | 3.215.858,00 |
| 12.09.2025 | 195,55 | 197,74 | 194,71 | 196,05 | -0,23% | 3.049.258,00 |
| 11.09.2025 | 195,00 | 199,30 | 194,14 | 196,50 | 1,79% | 4.523.438,00 |
| 10.09.2025 | 192,00 | 193,61 | 190,62 | 193,04 | 0,19% | 2.485.600,00 |
| 09.09.2025 | 189,98 | 192,91 | 187,70 | 192,67 | 1,10% | 3.209.374,00 |
| 08.09.2025 | 193,25 | 195,00 | 189,95 | 190,57 | -0,55% | 3.182.695,00 |
| 05.09.2025 | 192,19 | 192,28 | 185,82 | 191,62 | 1,01% | 4.430.201,00 |
| 04.09.2025 | 182,25 | 190,00 | 182,00 | 189,71 | 4,82% | 3.963.990,00 |
| 03.09.2025 | 177,23 | 181,09 | 173,00 | 180,98 | 1,23% | 2.720.371,00 |
| 02.09.2025 | 181,60 | 181,86 | 176,50 | 178,78 | -4,16% | 5.149.709,00 |
| 29.08.2025 | 186,24 | 188,02 | 185,07 | 186,54 | 0,16% | 5.354.478,00 |
| 28.08.2025 | 183,48 | 186,25 | 181,39 | 186,24 | 1,82% | 3.565.805,00 |
| 27.08.2025 | 187,79 | 188,88 | 182,77 | 182,91 | -2,86% | 2.576.898,00 |
| 26.08.2025 | 187,05 | 188,76 | 186,10 | 188,29 | 0,39% | 2.530.822,00 |
| 25.08.2025 | 186,45 | 190,75 | 184,25 | 187,55 | 1,09% | 4.743.387,00 |
| 22.08.2025 | 180,00 | 185,68 | 178,89 | 185,53 | 3,30% | 4.864.561,00 |
| 21.08.2025 | 178,25 | 181,20 | 177,50 | 179,60 | 0,48% | 2.613.785,00 |
| 20.08.2025 | 178,24 | 178,98 | 173,71 | 178,74 | -0,28% | 3.426.800,00 |
| 19.08.2025 | 177,51 | 181,60 | 177,25 | 179,25 | 1,12% | 4.086.284,00 |
| 18.08.2025 | 177,23 | 177,72 | 174,60 | 177,27 | -0,01% | 2.514.734,00 |
| 15.08.2025 | 174,71 | 180,11 | 174,14 | 177,28 | 1,88% | 4.346.741,00 |
| 14.08.2025 | 174,00 | 175,70 | 170,69 | 174,01 | -0,37% | 3.554.762,00 |
| 13.08.2025 | 175,86 | 181,76 | 173,02 | 174,66 | 0,31% | 7.741.879,00 |
| 12.08.2025 | 166,50 | 178,00 | 165,80 | 174,12 | 19,07% | 19.387.556,00 |
| 11.08.2025 | 147,20 | 150,29 | 145,89 | 146,23 | -0,93% | 7.008.431,00 |
| 08.08.2025 | 150,28 | 151,04 | 145,63 | 147,61 | -0,84% | 3.846.112,00 |
| 07.08.2025 | 150,00 | 151,11 | 147,52 | 148,86 | 0,89% | 3.689.702,00 |
| 06.08.2025 | 152,26 | 152,65 | 147,23 | 147,54 | -2,58% | 6.095.038,00 |
| 05.08.2025 | 154,95 | 155,02 | 149,04 | 151,44 | -3,38% | 5.636.929,00 |
| 04.08.2025 | 155,50 | 157,29 | 154,08 | 156,74 | 1,64% | 2.113.228,00 |
| 01.08.2025 | 153,54 | 155,45 | 150,75 | 154,21 | -1,56% | 2.768.583,00 |
| 31.07.2025 | 159,62 | 160,04 | 155,83 | 156,65 | -1,63% | 2.981.326,00 |
| 30.07.2025 | 159,54 | 160,70 | 157,26 | 159,25 | -0,75% | 3.658.189,00 |
| 29.07.2025 | 161,00 | 162,22 | 158,35 | 160,46 | -0,17% | 2.031.280,00 |
| 28.07.2025 | 159,00 | 161,50 | 158,11 | 160,74 | 1,92% | 2.479.248,00 |
| 25.07.2025 | 153,99 | 160,02 | 153,47 | 157,71 | -0,10% | 4.272.672,00 |
| 24.07.2025 | 159,38 | 159,83 | 154,75 | 157,87 | -0,44% | 2.148.102,00 |
| 23.07.2025 | 155,39 | 160,22 | 154,95 | 158,57 | 2,42% | 3.450.619,00 |
| 22.07.2025 | 154,96 | 156,09 | 151,06 | 154,82 | -0,30% | 4.410.002,00 |
| 21.07.2025 | 163,71 | 165,58 | 154,77 | 155,29 | -7,87% | 7.744.470,00 |
| 18.07.2025 | 168,01 | 170,00 | 167,08 | 168,55 | 0,88% | 4.355.331,00 |
| 17.07.2025 | 161,83 | 167,40 | 159,23 | 167,08 | 3,58% | 5.095.269,00 |
| 16.07.2025 | 158,50 | 164,83 | 156,42 | 161,30 | 1,92% | 7.762.517,00 |
| 15.07.2025 | 154,05 | 158,56 | 150,70 | 158,26 | 4,72% | 5.083.349,00 |
| 14.07.2025 | 148,47 | 152,29 | 148,00 | 151,12 | 1,93% | 3.530.435,00 |
| 11.07.2025 | 149,17 | 150,00 | 147,05 | 148,26 | -0,76% | 2.875.245,00 |
| 10.07.2025 | 153,09 | 153,12 | 145,24 | 149,40 | -2,19% | 5.446.376,00 |
| 09.07.2025 | 150,80 | 154,93 | 148,42 | 152,74 | 2,43% | 3.988.562,00 |
| 08.07.2025 | 153,00 | 153,35 | 145,93 | 149,11 | -1,32% | 3.728.685,00 |
| 07.07.2025 | 150,00 | 153,00 | 148,30 | 151,11 | 1,10% | 2.448.113,00 |
| 03.07.2025 | 150,00 | 150,40 | 147,52 | 149,47 | 0,03% | 2.289.212,00 |
| 02.07.2025 | 150,00 | 151,82 | 147,81 | 149,42 | -0,72% | 3.448.817,00 |
| 01.07.2025 | 159,00 | 159,69 | 149,00 | 150,50 | -5,90% | 6.451.753,00 |
| 30.06.2025 | 159,00 | 162,10 | 157,45 | 159,94 | 0,40% | 4.681.365,00 |
| 27.06.2025 | 158,12 | 161,75 | 156,10 | 159,31 | 0,50% | 4.607.097,00 |
| 26.06.2025 | 157,20 | 159,16 | 155,83 | 158,51 | 1,73% | 3.740.451,00 |
| 25.06.2025 | 158,27 | 159,80 | 155,50 | 155,81 | -1,57% | 3.562.220,00 |
| 24.06.2025 | 156,79 | 160,27 | 155,51 | 158,29 | 3,11% | 5.000.792,00 |
| 23.06.2025 | 153,20 | 154,52 | 149,84 | 153,52 | 0,08% | 2.630.898,00 |
| 20.06.2025 | 156,30 | 156,83 | 153,05 | 153,40 | -1,47% | 3.174.025,00 |
| 18.06.2025 | 157,55 | 158,46 | 154,53 | 155,69 | -1,00% | 2.758.756,00 |