61,950€
3,60%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,80 | 62,10 | 59,40 | 61,80 | 3,34% | 4.604,00 |
| 02.05.2024 | 58,70 | 60,40 | 58,30 | 59,80 | 1,36% | 2.512,00 |
| 30.04.2024 | 60,20 | 60,50 | 58,70 | 59,00 | -2,32% | 3.331,00 |
| 29.04.2024 | 59,10 | 60,40 | 58,60 | 60,40 | 2,90% | 3.293,00 |
| 26.04.2024 | 59,50 | 60,10 | 58,00 | 58,70 | -0,17% | 1.858,00 |
| 25.04.2024 | 58,20 | 59,30 | 57,00 | 58,80 | -0,34% | 3.914,00 |
| 24.04.2024 | 58,80 | 60,80 | 58,40 | 59,00 | 2,08% | 9.757,00 |
| 23.04.2024 | 56,00 | 58,50 | 55,50 | 57,80 | 3,03% | 9.217,00 |
| 22.04.2024 | 51,70 | 58,00 | 51,70 | 56,10 | 8,51% | 8.915,00 |
| 19.04.2024 | 52,60 | 53,10 | 51,60 | 51,70 | -2,45% | 3.908,00 |
| 18.04.2024 | 52,60 | 54,40 | 52,50 | 53,00 | 1,73% | 5.018,00 |
| 17.04.2024 | 53,00 | 53,00 | 51,90 | 52,10 | -2,07% | 1.960,00 |
| 16.04.2024 | 49,35 | 53,70 | 48,15 | 53,20 | 7,58% | 7.954,00 |
| 15.04.2024 | 49,70 | 50,30 | 49,30 | 49,45 | -1,49% | 3.719,00 |
| 12.04.2024 | 52,10 | 52,50 | 50,20 | 50,20 | -3,28% | 2.326,00 |
| 11.04.2024 | 52,80 | 53,30 | 51,90 | 51,90 | -1,89% | 1.843,00 |
| 10.04.2024 | 53,00 | 54,00 | 51,70 | 52,90 | 0,76% | 5.816,00 |
| 09.04.2024 | 52,50 | 52,60 | 51,40 | 52,50 | 2,14% | 7.231,00 |
| 08.04.2024 | 50,70 | 52,00 | 50,40 | 51,40 | 0,98% | 4.216,00 |
| 05.04.2024 | 49,85 | 51,00 | 49,00 | 50,90 | 3,35% | 3.770,00 |
| 04.04.2024 | 49,20 | 51,30 | 49,20 | 49,25 | 0,82% | 3.160,00 |
| 03.04.2024 | 50,30 | 51,30 | 48,75 | 48,85 | -3,27% | 2.887,00 |
| 02.04.2024 | 49,60 | 50,50 | 48,80 | 50,50 | 1,00% | 6.675,00 |
| 28.03.2024 | 49,80 | 50,40 | 48,65 | 50,00 | 1,01% | 4.389,00 |
| 27.03.2024 | 51,80 | 51,80 | 49,00 | 49,50 | -3,70% | 31.317,00 |
| 26.03.2024 | 50,30 | 52,20 | 50,30 | 51,40 | 1,78% | 4.291,00 |
| 25.03.2024 | 50,40 | 51,40 | 50,10 | 50,50 | 0,60% | 3.386,00 |
| 22.03.2024 | 51,00 | 51,30 | 50,10 | 50,20 | -0,59% | 4.497,00 |
| 21.03.2024 | 51,20 | 52,70 | 50,30 | 50,50 | -1,17% | 11.502,00 |
| 20.03.2024 | 51,60 | 52,00 | 50,70 | 51,10 | -0,39% | 4.454,00 |
| 19.03.2024 | 52,70 | 53,40 | 49,95 | 51,30 | -2,47% | 14.867,00 |
| 18.03.2024 | 52,80 | 54,50 | 52,30 | 52,60 | -1,87% | 22.414,00 |
| 15.03.2024 | 55,90 | 55,90 | 53,40 | 53,60 | -3,07% | 10.732,00 |
| 14.03.2024 | 56,40 | 57,90 | 55,30 | 55,30 | 0,18% | 15.264,00 |
| 13.03.2024 | 53,60 | 56,00 | 52,90 | 55,20 | 3,76% | 14.175,00 |
| 12.03.2024 | 53,70 | 54,40 | 52,70 | 53,20 | -0,37% | 4.306,00 |
| 11.03.2024 | 52,80 | 54,20 | 52,30 | 53,40 | 1,14% | 5.922,00 |
| 08.03.2024 | 54,10 | 55,60 | 52,40 | 52,80 | -2,40% | 11.014,00 |
| 07.03.2024 | 54,10 | 54,50 | 53,10 | 54,10 | -0,18% | 7.126,00 |
| 06.03.2024 | 51,90 | 54,40 | 51,50 | 54,20 | 5,65% | 13.229,00 |
| 05.03.2024 | 48,65 | 51,50 | 48,20 | 51,30 | 3,01% | 13.043,00 |
| 04.03.2024 | 47,80 | 55,00 | 45,70 | 49,80 | 5,06% | 47.966,00 |
| 01.03.2024 | 45,05 | 47,55 | 44,95 | 47,40 | 5,33% | 8.266,00 |
| 29.02.2024 | 44,15 | 45,80 | 44,15 | 45,00 | 1,93% | 3.726,00 |
| 28.02.2024 | 43,05 | 45,60 | 42,55 | 44,15 | 2,67% | 9.455,00 |
| 27.02.2024 | 41,80 | 44,15 | 41,80 | 43,00 | 3,37% | 4.894,00 |
| 26.02.2024 | 42,20 | 42,20 | 41,05 | 41,60 | 0,24% | 4.255,00 |
| 23.02.2024 | 40,85 | 42,00 | 40,00 | 41,50 | 0,85% | 14.438,00 |
| 22.02.2024 | 41,75 | 41,95 | 40,35 | 41,15 | 0,86% | 4.194,00 |
| 21.02.2024 | 41,05 | 41,40 | 40,55 | 40,80 | -0,24% | 3.914,00 |
| 20.02.2024 | 41,50 | 42,40 | 40,90 | 40,90 | -2,39% | 4.980,00 |
| 19.02.2024 | 41,85 | 41,95 | 41,50 | 41,90 | 0,24% | 2.175,00 |
| 16.02.2024 | 41,05 | 42,65 | 40,85 | 41,80 | 2,33% | 7.558,00 |
| 15.02.2024 | 39,80 | 41,05 | 39,80 | 40,85 | 2,77% | 7.398,00 |
| 14.02.2024 | 38,75 | 40,20 | 38,75 | 39,75 | 1,92% | 3.809,00 |
| 13.02.2024 | 40,35 | 40,35 | 38,80 | 39,00 | -3,58% | 7.298,00 |
| 12.02.2024 | 40,45 | 41,30 | 40,05 | 40,45 | 0,12% | 7.378,00 |
| 09.02.2024 | 39,85 | 40,95 | 39,60 | 40,40 | 0,75% | 5.520,00 |
| 08.02.2024 | 40,30 | 40,70 | 40,00 | 40,10 | -0,74% | 7.103,00 |
| 07.02.2024 | 39,55 | 40,65 | 38,90 | 40,40 | 2,67% | 6.453,00 |
| 06.02.2024 | 39,05 | 39,75 | 38,50 | 39,35 | 0,90% | 4.084,00 |
| 05.02.2024 | 38,95 | 39,25 | 37,95 | 39,00 | 0,52% | 5.308,00 |
| 02.02.2024 | 37,70 | 39,35 | 37,25 | 38,80 | 4,44% | 13.770,00 |
| 01.02.2024 | 35,95 | 37,15 | 35,30 | 37,15 | 4,94% | 5.509,00 |
| 31.01.2024 | 35,95 | 36,05 | 35,25 | 35,40 | -2,34% | 1.324,00 |
| 30.01.2024 | 37,40 | 37,60 | 35,95 | 36,25 | -3,07% | 7.962,00 |
| 29.01.2024 | 36,25 | 37,40 | 36,15 | 37,40 | 2,33% | 3.210,00 |
| 26.01.2024 | 35,75 | 37,15 | 35,60 | 36,55 | 0,69% | 3.907,00 |
| 25.01.2024 | 35,85 | 36,75 | 35,80 | 36,30 | -0,27% | 4.598,00 |
| 24.01.2024 | 35,60 | 36,85 | 35,35 | 36,40 | 2,97% | 4.498,00 |
| 23.01.2024 | 34,15 | 36,60 | 34,15 | 35,35 | 3,82% | 6.707,00 |
| 22.01.2024 | 33,35 | 34,40 | 32,80 | 34,05 | 1,79% | 6.630,00 |
| 19.01.2024 | 33,25 | 33,45 | 32,20 | 33,45 | 1,83% | 3.373,00 |
| 18.01.2024 | 32,20 | 32,95 | 31,95 | 32,85 | 2,50% | 5.685,00 |
| 17.01.2024 | 32,70 | 32,70 | 31,70 | 32,05 | -2,58% | 8.729,00 |
| 16.01.2024 | 32,95 | 33,30 | 32,20 | 32,90 | 0,30% | 4.485,00 |
| 15.01.2024 | 32,90 | 33,10 | 32,60 | 32,80 | -0,30% | 3.296,00 |
| 12.01.2024 | 33,60 | 34,25 | 32,70 | 32,90 | -2,52% | 4.458,00 |
| 11.01.2024 | 34,55 | 35,30 | 33,75 | 33,75 | -3,71% | 4.395,00 |
| 10.01.2024 | 34,55 | 35,20 | 34,50 | 35,05 | 0,72% | 1.423,00 |
| 09.01.2024 | 35,45 | 35,45 | 34,50 | 34,80 | -1,83% | 3.617,00 |
| 08.01.2024 | 34,45 | 35,50 | 34,15 | 35,45 | 2,46% | 4.118,00 |
| 05.01.2024 | 34,45 | 35,10 | 34,05 | 34,60 | -0,14% | 4.925,00 |
| 04.01.2024 | 35,35 | 35,50 | 34,45 | 34,65 | -2,53% | 6.562,00 |
| 03.01.2024 | 35,10 | 35,90 | 34,55 | 35,55 | 1,28% | 7.030,00 |
| 02.01.2024 | 36,65 | 37,15 | 35,10 | 35,10 | -4,23% | 5.315,00 |
| 29.12.2023 | 36,95 | 37,00 | 36,50 | 36,65 | 0,27% | 2.137,00 |
| 28.12.2023 | 35,90 | 36,85 | 35,80 | 36,55 | 1,25% | 5.528,00 |
| 27.12.2023 | 35,15 | 37,35 | 34,95 | 36,10 | 3,14% | 14.527,00 |
| 22.12.2023 | 34,05 | 35,85 | 33,45 | 35,00 | 1,16% | 14.210,00 |
| 21.12.2023 | 32,65 | 34,60 | 32,30 | 34,60 | 7,62% | 16.690,00 |
| 20.12.2023 | 33,75 | 33,95 | 32,15 | 32,15 | -4,60% | 7.686,00 |
| 19.12.2023 | 33,30 | 33,90 | 32,85 | 33,70 | 0,60% | 6.688,00 |
| 18.12.2023 | 33,05 | 33,80 | 32,50 | 33,50 | 1,82% | 7.330,00 |
| 15.12.2023 | 34,30 | 34,95 | 32,85 | 32,90 | -3,24% | 10.735,00 |
| 14.12.2023 | 35,00 | 35,20 | 33,25 | 34,00 | -1,88% | 3.869,00 |
| 13.12.2023 | 35,50 | 35,80 | 34,50 | 34,65 | -2,81% | 6.373,00 |
| 12.12.2023 | 35,00 | 35,65 | 34,80 | 35,65 | 1,71% | 5.546,00 |
| 11.12.2023 | 37,25 | 37,25 | 32,55 | 35,05 | -5,91% | 30.309,00 |
| 08.12.2023 | 36,25 | 37,25 | 36,25 | 37,25 | 2,76% | 8.272,00 |