106,410$
0,16%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.408.694,00 |
| 28.07.2026 | 104,80 | 108,02 | 102,81 | 107,41 | 2,89% | 6.243.214,00 |
| 27.07.2026 | 102,65 | 105,43 | 102,40 | 104,39 | 4,39% | 4.602.679,00 |
| 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% | 5.261.405,00 |
| 22.07.2026 | 105,54 | 106,86 | 102,90 | 104,88 | -1,30% | 3.522.248,00 |
| 21.07.2026 | 106,68 | 108,19 | 105,45 | 106,26 | 0,54% | 2.301.264,00 |
| 20.07.2026 | 104,00 | 108,21 | 104,00 | 105,69 | 1,58% | 2.590.935,00 |
| 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% | 5.104.349,00 |
| 15.07.2026 | 109,09 | 114,70 | 109,00 | 111,36 | 1,89% | 4.261.741,00 |
| 14.07.2026 | 110,00 | 111,76 | 108,29 | 109,29 | -1,24% | 5.023.186,00 |
| 13.07.2026 | 111,22 | 115,54 | 110,56 | 110,66 | -0,43% | 6.615.095,00 |
| 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% | 3.835.818,00 |
| 08.07.2026 | 102,13 | 106,01 | 101,02 | 105,31 | 1,04% | 5.041.595,00 |
| 07.07.2026 | 105,00 | 106,81 | 104,00 | 104,23 | -0,73% | 3.477.556,00 |
| 06.07.2026 | 103,32 | 106,20 | 102,79 | 105,00 | 1,65% | 4.811.336,00 |
| 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% | 6.169.199,00 |
| 30.06.2026 | 91,34 | 96,16 | 90,16 | 95,83 | 3,10% | 6.316.123,00 |
| 29.06.2026 | 92,05 | 94,84 | 91,19 | 92,95 | 1,77% | 2.695.866,00 |
| 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% | 2.992.627,00 |
| 24.06.2026 | 90,90 | 95,66 | 89,97 | 92,75 | 1,05% | 3.373.743,00 |
| 23.06.2026 | 87,26 | 92,38 | 87,00 | 91,79 | 3,09% | 3.238.151,00 |
| 22.06.2026 | 90,01 | 90,50 | 88,74 | 89,04 | -2,45% | 2.716.825,00 |
| 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% | 4.911.360,00 |
| 16.06.2026 | 88,50 | 90,29 | 86,21 | 86,81 | 0,17% | 3.222.642,00 |
| 15.06.2026 | 85,59 | 88,23 | 85,33 | 86,66 | 4,49% | 3.841.915,00 |
| 12.06.2026 | 86,11 | 86,65 | 82,67 | 82,94 | -3,21% | 3.428.166,00 |
| 11.06.2026 | 82,13 | 85,71 | 80,80 | 85,69 | 3,94% | 2.662.066,00 |
| 10.06.2026 | 83,91 | 84,20 | 81,32 | 82,44 | -2,86% | 4.068.398,00 |
| 09.06.2026 | 84,75 | 85,76 | 82,23 | 84,87 | 0,45% | 2.991.584,00 |
| 08.06.2026 | 85,10 | 85,98 | 83,56 | 84,49 | -2,39% | 2.934.695,00 |
| 05.06.2026 | 91,20 | 91,62 | 85,80 | 86,56 | -6,00% | 4.358.182,00 |
| 04.06.2026 | 91,00 | 93,55 | 90,00 | 92,09 | 2,94% | 2.514.419,00 |
| 03.06.2026 | 92,65 | 93,51 | 88,07 | 89,46 | -3,95% | 5.230.962,00 |
| 02.06.2026 | 95,25 | 96,50 | 92,62 | 93,14 | -2,22% | 2.775.920,00 |
| 01.06.2026 | 91,99 | 97,80 | 91,98 | 95,25 | 5,21% | 3.895.549,00 |
| 29.05.2026 | 91,00 | 92,12 | 88,88 | 90,53 | -1,53% | 5.717.572,00 |
| 28.05.2026 | 92,00 | 93,19 | 90,88 | 91,94 | -1,63% | 3.535.056,00 |
| 27.05.2026 | 89,10 | 94,36 | 88,50 | 93,46 | 4,99% | 3.582.762,00 |
| 26.05.2026 | 88,45 | 90,59 | 87,60 | 89,02 | 2,01% | 3.232.360,00 |
| 22.05.2026 | 89,34 | 91,79 | 86,02 | 87,27 | -1,90% | 2.715.666,00 |
| 21.05.2026 | 85,35 | 88,98 | 84,63 | 88,96 | 2,78% | 3.100.664,00 |
| 20.05.2026 | 87,00 | 87,67 | 84,69 | 86,55 | -0,84% | 4.474.620,00 |
| 19.05.2026 | 87,35 | 88,88 | 86,00 | 87,28 | -1,14% | 3.228.868,00 |
| 18.05.2026 | 87,18 | 89,97 | 86,35 | 88,29 | 0,07% | 3.541.334,00 |
| 15.05.2026 | 88,20 | 90,27 | 87,72 | 88,23 | -0,11% | 4.228.877,00 |
| 14.05.2026 | 92,63 | 93,10 | 87,40 | 88,33 | -5,55% | 4.814.282,00 |
| 13.05.2026 | 98,57 | 99,97 | 92,89 | 93,52 | -2,60% | 9.962.836,00 |
| 12.05.2026 | 94,71 | 98,10 | 90,25 | 96,02 | 13,14% | 14.817.456,00 |
| 11.05.2026 | 84,82 | 85,33 | 81,84 | 84,87 | -2,14% | 10.922.831,00 |
| 08.05.2026 | 85,80 | 87,79 | 84,68 | 86,73 | -2,15% | 4.006.739,00 |
| 07.05.2026 | 90,43 | 91,97 | 88,55 | 88,64 | -1,53% | 4.282.451,00 |
| 06.05.2026 | 86,25 | 90,04 | 86,20 | 90,02 | 6,56% | 3.787.871,00 |
| 05.05.2026 | 86,08 | 86,11 | 83,51 | 84,48 | -1,09% | 2.639.488,00 |
| 04.05.2026 | 86,20 | 87,47 | 84,37 | 85,41 | -0,92% | 2.072.100,00 |
| 01.05.2026 | 86,03 | 86,61 | 85,32 | 86,20 | 1,56% | 2.655.137,00 |
| 30.04.2026 | 82,87 | 85,52 | 82,32 | 84,88 | 2,01% | 2.887.339,00 |
| 29.04.2026 | 85,89 | 86,60 | 81,88 | 83,21 | -3,06% | 3.887.584,00 |
| 28.04.2026 | 84,41 | 86,78 | 84,41 | 85,84 | 0,41% | 3.024.860,00 |
| 27.04.2026 | 85,48 | 86,49 | 84,47 | 85,49 | 0,06% | 2.673.221,00 |
| 24.04.2026 | 83,75 | 85,84 | 83,00 | 85,44 | 2,51% | 3.283.068,00 |
| 23.04.2026 | 84,78 | 84,78 | 82,04 | 83,35 | -3,41% | 3.182.744,00 |
| 22.04.2026 | 86,75 | 87,74 | 84,25 | 86,29 | -0,62% | 6.824.900,00 |
| 21.04.2026 | 89,50 | 89,89 | 86,61 | 86,83 | -2,81% | 3.337.903,00 |
| 20.04.2026 | 90,88 | 90,88 | 88,61 | 89,34 | -2,18% | 4.182.287,00 |
| 17.04.2026 | 92,13 | 93,44 | 89,47 | 91,33 | 1,03% | 3.792.274,00 |
| 16.04.2026 | 92,86 | 93,32 | 89,81 | 90,40 | 0,08% | 3.165.669,00 |
| 15.04.2026 | 86,50 | 91,08 | 85,89 | 90,33 | 5,53% | 4.754.838,00 |
| 14.04.2026 | 87,00 | 90,20 | 85,35 | 85,60 | -0,94% | 4.706.474,00 |
| 13.04.2026 | 84,55 | 87,35 | 83,69 | 86,41 | 0,57% | 3.134.114,00 |
| 10.04.2026 | 86,76 | 86,85 | 84,62 | 85,92 | 0,54% | 3.378.305,00 |
| 09.04.2026 | 85,00 | 85,55 | 82,36 | 85,46 | 0,18% | 2.633.264,00 |
| 08.04.2026 | 89,00 | 92,77 | 85,03 | 85,31 | 4,85% | 5.434.264,00 |
| 07.04.2026 | 82,22 | 82,53 | 80,30 | 81,36 | -1,13% | 1.837.636,00 |
| 06.04.2026 | 82,51 | 84,42 | 81,96 | 82,29 | 0,01% | 2.054.711,00 |
| 02.04.2026 | 79,52 | 82,56 | 79,00 | 82,28 | 0,15% | 2.318.178,00 |
| 01.04.2026 | 84,13 | 84,86 | 81,37 | 82,16 | -0,78% | 3.917.823,00 |
| 31.03.2026 | 80,38 | 83,31 | 80,02 | 82,81 | 5,75% | 4.055.270,00 |
| 30.03.2026 | 78,76 | 79,62 | 77,60 | 78,31 | 0,19% | 3.381.474,00 |
| 27.03.2026 | 79,27 | 79,99 | 77,89 | 78,16 | -2,13% | 2.503.454,00 |
| 26.03.2026 | 81,91 | 83,10 | 79,73 | 79,86 | -3,16% | 2.540.247,00 |
| 25.03.2026 | 80,49 | 82,80 | 79,94 | 82,47 | 5,31% | 3.008.592,00 |
| 24.03.2026 | 78,68 | 79,41 | 77,27 | 78,31 | -1,85% | 3.961.993,00 |
| 23.03.2026 | 79,75 | 81,42 | 77,76 | 79,79 | 0,00% | 4.818.289,00 |
| 23.03.2026 | 79,75 | 81,42 | 77,76 | 79,79 | 1,19% | 4.813.739,00 |
| 20.03.2026 | 80,50 | 81,70 | 78,32 | 78,85 | -2,63% | 6.022.039,00 |
| 19.03.2026 | 82,20 | 82,20 | 79,89 | 80,98 | -4,13% | 5.359.134,00 |
| 18.03.2026 | 86,41 | 86,57 | 84,30 | 84,47 | -3,56% | 3.270.958,00 |
| 17.03.2026 | 87,06 | 89,19 | 86,26 | 87,59 | 0,02% | 3.682.260,00 |
| 16.03.2026 | 86,96 | 88,96 | 86,47 | 87,57 | 1,83% | 3.732.882,00 |
| 13.03.2026 | 85,33 | 87,50 | 84,91 | 86,00 | 0,99% | 2.983.665,00 |
| 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% | 4.097.618,00 |
| 10.03.2026 | 91,58 | 91,98 | 89,00 | 89,17 | -1,03% | 4.400.607,00 |