63,300€
2,43%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 61,65 | 63,75 | 61,25 | 63,25 | 3,35% | 750,00 |
| 14.05.2024 | 59,70 | 64,65 | 58,35 | 61,20 | 2,51% | 952,00 |
| 13.05.2024 | 60,45 | 61,05 | 58,70 | 59,70 | -1,00% | 230,00 |
| 10.05.2024 | 61,10 | 62,30 | 59,85 | 60,30 | -1,55% | 140,00 |
| 09.05.2024 | 61,95 | 62,25 | 61,15 | 61,25 | -1,37% | - |
| 08.05.2024 | 60,80 | 62,20 | 58,75 | 62,10 | 2,48% | 12,00 |
| 07.05.2024 | 61,40 | 61,55 | 60,00 | 60,60 | -1,30% | 10,00 |
| 06.05.2024 | 62,45 | 63,45 | 60,90 | 61,40 | -0,89% | 1.036,00 |
| 03.05.2024 | 60,05 | 62,35 | 59,45 | 61,95 | 3,86% | 80,00 |
| 02.05.2024 | 58,45 | 60,10 | 58,30 | 59,65 | 0,76% | 440,00 |
| 30.04.2024 | 60,15 | 60,60 | 58,25 | 59,20 | -1,66% | 180,00 |
| 29.04.2024 | 58,85 | 60,35 | 57,90 | 60,20 | 2,56% | 580,00 |
| 26.04.2024 | 59,75 | 59,85 | 58,00 | 58,70 | 0,17% | 100,00 |
| 25.04.2024 | 57,90 | 59,55 | 56,75 | 58,60 | -0,85% | 4,00 |
| 24.04.2024 | 58,30 | 60,60 | 58,20 | 59,10 | 2,07% | 399,00 |
| 23.04.2024 | 55,75 | 58,65 | 55,60 | 57,90 | 3,76% | 453,00 |
| 22.04.2024 | 51,90 | 58,25 | 51,80 | 55,80 | 7,93% | 125,00 |
| 19.04.2024 | 52,40 | 53,30 | 51,35 | 51,70 | -2,27% | 150,00 |
| 18.04.2024 | 52,40 | 54,65 | 52,20 | 52,90 | 1,44% | 330,00 |
| 17.04.2024 | 53,15 | 53,60 | 51,55 | 52,15 | -1,79% | - |
| 16.04.2024 | 49,48 | 53,90 | 48,20 | 53,10 | 7,06% | 25,00 |
| 15.04.2024 | 49,83 | 50,55 | 49,33 | 49,60 | -0,95% | - |
| 12.04.2024 | 52,10 | 52,30 | 49,98 | 50,08 | -3,52% | 300,00 |
| 11.04.2024 | 53,05 | 53,35 | 51,55 | 51,90 | -2,26% | 100,00 |
| 10.04.2024 | 52,80 | 54,50 | 51,80 | 53,10 | 1,34% | 20,00 |
| 09.04.2024 | 52,00 | 52,80 | 51,50 | 52,40 | 1,65% | 150,00 |
| 08.04.2024 | 50,90 | 52,20 | 50,40 | 51,55 | 1,08% | 137,00 |
| 05.04.2024 | 49,40 | 51,25 | 48,98 | 51,00 | 3,34% | 150,00 |
| 04.04.2024 | 49,40 | 51,75 | 49,30 | 49,35 | 0,82% | - |
| 03.04.2024 | 50,50 | 51,30 | 48,60 | 48,95 | -3,45% | - |
| 02.04.2024 | 49,40 | 51,05 | 48,90 | 50,70 | 1,05% | 750,00 |
| 28.03.2024 | 49,25 | 50,60 | 48,53 | 50,18 | 1,41% | 195,00 |
| 27.03.2024 | 51,65 | 51,65 | 49,05 | 49,48 | -4,12% | 10,00 |
| 26.03.2024 | 50,50 | 52,40 | 50,45 | 51,60 | 1,98% | 7,00 |
| 25.03.2024 | 50,50 | 51,55 | 49,95 | 50,60 | 0,40% | 120,00 |
| 22.03.2024 | 50,80 | 51,25 | 49,98 | 50,40 | 0,20% | 720,00 |
| 21.03.2024 | 51,60 | 52,60 | 50,08 | 50,30 | -2,61% | 510,00 |
| 20.03.2024 | 51,30 | 52,30 | 50,65 | 51,65 | 0,78% | - |
| 19.03.2024 | 52,55 | 53,35 | 49,90 | 51,25 | -3,21% | 463,00 |
| 18.03.2024 | 53,00 | 54,60 | 52,40 | 52,95 | -0,75% | 87,00 |
| 15.03.2024 | 55,60 | 55,75 | 53,20 | 53,35 | -4,39% | 100,00 |
| 14.03.2024 | 56,00 | 58,10 | 55,10 | 55,80 | 0,27% | 254,00 |
| 13.03.2024 | 53,40 | 56,10 | 53,05 | 55,65 | 5,00% | 522,00 |
| 12.03.2024 | 53,85 | 54,55 | 52,75 | 53,00 | -1,12% | - |
| 11.03.2024 | 52,55 | 54,40 | 52,30 | 53,60 | 1,52% | 26,00 |
| 08.03.2024 | 54,35 | 55,45 | 52,35 | 52,80 | -2,58% | 270,00 |
| 07.03.2024 | 53,95 | 54,70 | 53,15 | 54,20 | -0,18% | 1.090,00 |
| 06.03.2024 | 51,70 | 54,70 | 51,70 | 54,30 | 5,64% | 1.102,00 |
| 05.03.2024 | 48,88 | 51,65 | 48,43 | 51,40 | 3,47% | 1.192,00 |
| 04.03.2024 | 47,53 | 55,50 | 45,78 | 49,68 | 5,47% | 587,00 |
| 01.03.2024 | 45,15 | 47,55 | 44,98 | 47,10 | 5,02% | 125,00 |
| 29.02.2024 | 44,18 | 45,70 | 44,10 | 44,85 | 1,82% | 658,00 |
| 28.02.2024 | 43,23 | 45,60 | 42,45 | 44,05 | 2,26% | 230,00 |
| 27.02.2024 | 41,98 | 44,28 | 41,93 | 43,08 | 3,05% | 25,00 |
| 26.02.2024 | 41,85 | 41,90 | 41,05 | 41,80 | 0,48% | - |
| 23.02.2024 | 41,05 | 42,15 | 39,95 | 41,60 | 1,28% | - |
| 22.02.2024 | 42,03 | 42,13 | 40,38 | 41,08 | 0,49% | 100,00 |
| 21.02.2024 | 41,23 | 41,53 | 40,45 | 40,88 | -1,15% | 14,00 |
| 20.02.2024 | 41,33 | 42,70 | 40,80 | 41,35 | -0,84% | - |
| 19.02.2024 | 41,68 | 41,80 | 41,63 | 41,70 | -0,12% | 66,00 |
| 16.02.2024 | 40,93 | 42,75 | 40,90 | 41,75 | 2,20% | - |
| 15.02.2024 | 39,98 | 41,13 | 39,98 | 40,85 | 2,64% | 250,00 |
| 14.02.2024 | 38,80 | 40,03 | 38,80 | 39,80 | 1,47% | - |
| 13.02.2024 | 40,20 | 40,23 | 38,65 | 39,23 | -2,97% | 811,00 |
| 12.02.2024 | 40,28 | 41,48 | 40,08 | 40,43 | 0,25% | 158,00 |
| 09.02.2024 | 40,03 | 40,85 | 39,63 | 40,33 | 0,25% | 77,00 |
| 08.02.2024 | 40,48 | 40,68 | 39,68 | 40,23 | -0,62% | 75,00 |
| 07.02.2024 | 39,38 | 40,65 | 38,85 | 40,48 | 2,66% | 600,00 |
| 06.02.2024 | 39,20 | 39,70 | 38,28 | 39,43 | 1,15% | 95,00 |
| 05.02.2024 | 39,00 | 39,28 | 37,93 | 38,98 | 0,13% | 505,00 |
| 02.02.2024 | 37,83 | 39,43 | 37,20 | 38,93 | 4,57% | 10,00 |
| 01.02.2024 | 35,60 | 37,45 | 35,40 | 37,23 | 5,45% | - |
| 31.01.2024 | 35,85 | 36,23 | 35,10 | 35,30 | -2,49% | - |
| 30.01.2024 | 37,43 | 37,68 | 35,98 | 36,20 | -3,53% | - |
| 29.01.2024 | 36,35 | 37,58 | 36,25 | 37,53 | 3,02% | 159,00 |
| 26.01.2024 | 35,93 | 37,13 | 35,65 | 36,43 | 0,28% | 65,00 |
| 25.01.2024 | 36,05 | 37,05 | 35,95 | 36,33 | 0,69% | 20,00 |
| 24.01.2024 | 35,30 | 36,90 | 35,30 | 36,08 | 2,27% | 1.100,00 |
| 23.01.2024 | 34,15 | 36,65 | 34,15 | 35,28 | 3,37% | 830,00 |
| 22.01.2024 | 33,45 | 34,38 | 32,73 | 34,13 | 2,17% | 250,00 |
| 19.01.2024 | 33,13 | 33,43 | 32,03 | 33,40 | 1,29% | 1.170,00 |
| 18.01.2024 | 31,90 | 32,98 | 31,88 | 32,98 | 3,05% | - |
| 17.01.2024 | 32,55 | 32,55 | 31,55 | 32,00 | -2,59% | 4.785,00 |
| 16.01.2024 | 32,88 | 33,40 | 32,03 | 32,85 | 0,15% | 70,00 |
| 15.01.2024 | 32,75 | 33,15 | 32,70 | 32,80 | 0,08% | 50,00 |
| 12.01.2024 | 33,75 | 34,13 | 32,65 | 32,78 | -3,10% | 360,00 |
| 11.01.2024 | 35,10 | 35,53 | 33,78 | 33,83 | -3,43% | 2,00 |
| 10.01.2024 | 34,85 | 35,28 | 34,38 | 35,03 | 0,36% | 20,00 |
| 09.01.2024 | 35,33 | 35,35 | 34,35 | 34,90 | -0,92% | 100,00 |
| 08.01.2024 | 34,33 | 35,48 | 34,10 | 35,23 | 1,73% | - |
| 05.01.2024 | 34,53 | 35,18 | 34,13 | 34,63 | 0,22% | 90,00 |
| 04.01.2024 | 35,35 | 35,55 | 34,33 | 34,55 | -2,74% | 5.950,00 |
| 03.01.2024 | 35,08 | 35,98 | 34,45 | 35,53 | 1,14% | 211,00 |
| 02.01.2024 | 36,73 | 36,93 | 34,95 | 35,13 | -3,83% | 645,00 |
| 29.12.2023 | 36,80 | 36,85 | 36,48 | 36,53 | 0,14% | 240,00 |
| 28.12.2023 | 36,05 | 37,03 | 35,68 | 36,48 | 1,25% | 227,00 |
| 27.12.2023 | 35,30 | 37,38 | 35,08 | 36,03 | 2,86% | 10,00 |
| 22.12.2023 | 34,10 | 35,98 | 33,23 | 35,03 | 1,52% | 1.276,00 |
| 21.12.2023 | 32,53 | 34,70 | 32,20 | 34,50 | 7,48% | 1.755,00 |
| 20.12.2023 | 33,85 | 33,88 | 32,05 | 32,10 | -4,68% | 5,00 |