62,000€
4,38%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,60 | 61,90 | 59,60 | 61,60 | 3,70% | 13,00 |
| 02.05.2024 | 58,20 | 60,00 | 58,20 | 59,40 | 0,34% | 172,00 |
| 30.04.2024 | 60,70 | 60,70 | 58,60 | 59,20 | -1,66% | 171,00 |
| 29.04.2024 | 58,50 | 60,50 | 58,50 | 60,20 | 2,56% | 164,00 |
| 26.04.2024 | 59,40 | 59,40 | 58,10 | 58,70 | 0,51% | - |
| 25.04.2024 | 58,00 | 59,30 | 58,00 | 58,40 | -1,02% | 53,00 |
| 24.04.2024 | 59,10 | 60,70 | 58,20 | 59,00 | 2,08% | 374,00 |
| 23.04.2024 | 55,40 | 58,10 | 55,40 | 57,80 | 3,40% | 576,00 |
| 22.04.2024 | 51,60 | 56,90 | 51,60 | 55,90 | 8,33% | 545,00 |
| 19.04.2024 | 52,10 | 53,10 | 51,50 | 51,60 | -2,27% | 552,00 |
| 18.04.2024 | 52,10 | 54,20 | 52,10 | 52,80 | 1,54% | 424,00 |
| 17.04.2024 | 53,00 | 53,00 | 51,90 | 52,00 | -2,80% | 120,00 |
| 16.04.2024 | 49,10 | 53,50 | 47,95 | 53,50 | 7,75% | 268,00 |
| 15.04.2024 | 49,50 | 50,10 | 49,45 | 49,65 | -0,90% | 490,00 |
| 12.04.2024 | 52,00 | 52,20 | 50,10 | 50,10 | -3,09% | 240,00 |
| 11.04.2024 | 53,00 | 53,00 | 51,70 | 51,70 | -2,64% | 50,00 |
| 10.04.2024 | 52,50 | 53,50 | 52,50 | 53,10 | 1,53% | 100,00 |
| 09.04.2024 | 51,40 | 52,30 | 51,40 | 52,30 | 1,75% | 15,00 |
| 08.04.2024 | 50,70 | 51,50 | 50,70 | 51,40 | 0,98% | - |
| 05.04.2024 | 49,30 | 50,90 | 49,30 | 50,90 | 3,14% | 65,00 |
| 04.04.2024 | 49,05 | 50,80 | 49,05 | 49,35 | 1,23% | 200,00 |
| 03.04.2024 | 51,00 | 51,10 | 48,70 | 48,75 | -3,08% | 47,00 |
| 02.04.2024 | 49,95 | 50,30 | 49,25 | 50,30 | 1,41% | 404,00 |
| 28.03.2024 | 49,15 | 50,20 | 48,65 | 49,60 | 0,71% | 4,00 |
| 27.03.2024 | 51,40 | 51,40 | 49,00 | 49,25 | -3,81% | 67,00 |
| 26.03.2024 | 50,30 | 52,30 | 50,30 | 51,20 | 2,20% | 150,00 |
| 25.03.2024 | 50,40 | 51,40 | 50,00 | 50,10 | -0,20% | 442,00 |
| 22.03.2024 | 50,30 | 51,20 | 50,20 | 50,20 | 0,20% | 555,00 |
| 21.03.2024 | 51,10 | 52,70 | 50,10 | 50,10 | -1,57% | 420,00 |
| 20.03.2024 | 51,20 | 52,00 | 50,90 | 50,90 | -0,78% | 1.373,00 |
| 19.03.2024 | 52,30 | 53,60 | 49,95 | 51,30 | -2,47% | 410,00 |
| 18.03.2024 | 53,90 | 54,70 | 52,20 | 52,60 | -1,13% | 1.181,00 |
| 15.03.2024 | 55,30 | 55,90 | 53,20 | 53,20 | -3,80% | 340,00 |
| 14.03.2024 | 55,50 | 57,50 | 55,30 | 55,30 | 0,18% | 782,00 |
| 13.03.2024 | 53,10 | 55,70 | 53,10 | 55,20 | 4,55% | 602,00 |
| 12.03.2024 | 53,50 | 54,50 | 52,80 | 52,80 | -1,12% | 1.372,00 |
| 11.03.2024 | 53,10 | 54,00 | 52,00 | 53,40 | 1,14% | 2.016,00 |
| 08.03.2024 | 54,00 | 55,20 | 52,60 | 52,80 | -2,22% | 640,00 |
| 07.03.2024 | 53,60 | 54,00 | 53,60 | 54,00 | 0,00% | 324,00 |
| 06.03.2024 | 51,40 | 54,00 | 51,40 | 54,00 | 5,88% | 514,00 |
| 05.03.2024 | 49,40 | 51,60 | 48,20 | 51,00 | 2,72% | 487,00 |
| 04.03.2024 | 48,00 | 54,90 | 46,75 | 49,65 | 5,30% | 2.931,00 |
| 01.03.2024 | 44,95 | 47,35 | 44,85 | 47,15 | 5,25% | 482,00 |
| 29.02.2024 | 43,95 | 45,60 | 43,95 | 44,80 | 1,59% | 647,00 |
| 28.02.2024 | 43,70 | 45,30 | 42,95 | 44,10 | 2,56% | 1.258,00 |
| 27.02.2024 | 41,70 | 44,00 | 41,70 | 43,00 | 3,24% | 157,00 |
| 26.02.2024 | 42,25 | 42,25 | 41,30 | 41,65 | 0,48% | 369,00 |
| 23.02.2024 | 40,75 | 41,90 | 40,75 | 41,45 | 1,22% | 45,00 |
| 22.02.2024 | 41,70 | 42,20 | 40,50 | 40,95 | 0,49% | 238,00 |
| 21.02.2024 | 40,95 | 41,00 | 40,75 | 40,75 | -1,09% | 2,00 |
| 20.02.2024 | 41,05 | 42,25 | 41,05 | 41,20 | 0,49% | 143,00 |
| 19.02.2024 | 41,00 | 41,00 | 40,90 | 41,00 | -1,44% | 8,00 |
| 16.02.2024 | 40,70 | 42,30 | 40,70 | 41,60 | 2,09% | 325,00 |
| 15.02.2024 | 40,45 | 40,85 | 39,70 | 40,75 | 2,64% | 441,00 |
| 14.02.2024 | 38,60 | 39,75 | 38,60 | 39,70 | 1,66% | 18,00 |
| 13.02.2024 | 39,95 | 40,15 | 39,05 | 39,05 | -3,46% | 140,00 |
| 12.02.2024 | 40,75 | 40,80 | 40,35 | 40,45 | 0,50% | 12,00 |
| 09.02.2024 | 40,50 | 40,60 | 39,75 | 40,25 | 0,50% | 210,00 |
| 08.02.2024 | 40,20 | 40,55 | 40,05 | 40,05 | -0,50% | 524,00 |
| 07.02.2024 | 39,30 | 40,50 | 39,30 | 40,25 | 2,42% | 335,00 |
| 06.02.2024 | 38,95 | 39,60 | 38,55 | 39,30 | 1,03% | 508,00 |
| 05.02.2024 | 38,85 | 39,05 | 38,50 | 38,90 | 0,13% | 6,00 |
| 02.02.2024 | 37,50 | 39,20 | 37,10 | 38,85 | 4,72% | 558,00 |
| 01.02.2024 | 35,35 | 37,10 | 35,35 | 37,10 | 5,25% | 253,00 |
| 31.01.2024 | 35,65 | 35,70 | 35,25 | 35,25 | -2,62% | - |
| 30.01.2024 | 37,30 | 37,30 | 35,90 | 36,20 | -2,95% | - |
| 29.01.2024 | 36,15 | 37,30 | 36,15 | 37,30 | 2,19% | 247,00 |
| 26.01.2024 | 35,70 | 37,00 | 35,50 | 36,50 | 1,25% | 425,00 |
| 25.01.2024 | 35,85 | 36,40 | 35,85 | 36,05 | 0,84% | - |
| 24.01.2024 | 35,20 | 36,70 | 35,20 | 35,75 | 1,56% | 200,00 |
| 23.01.2024 | 33,95 | 35,95 | 33,95 | 35,20 | 3,38% | 10,00 |
| 22.01.2024 | 33,25 | 34,05 | 32,80 | 34,05 | 2,25% | 334,00 |
| 19.01.2024 | 32,90 | 33,30 | 32,55 | 33,30 | 1,52% | - |
| 18.01.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 2,98% | 60,00 |
| 17.01.2024 | 32,25 | 32,25 | 31,75 | 31,85 | -2,90% | 50,00 |
| 16.01.2024 | 32,70 | 33,25 | 32,15 | 32,80 | 1,86% | 45,00 |
| 15.01.2024 | 32,20 | 32,20 | 32,15 | 32,20 | -1,68% | 5,00 |
| 12.01.2024 | 33,55 | 34,25 | 32,55 | 32,75 | -2,96% | 1.034,00 |
| 11.01.2024 | 34,90 | 34,95 | 33,75 | 33,75 | -3,16% | 525,00 |
| 10.01.2024 | 34,60 | 35,10 | 34,45 | 34,85 | 0,14% | 300,00 |
| 09.01.2024 | 35,10 | 35,10 | 34,55 | 34,80 | -1,42% | 20,00 |
| 08.01.2024 | 34,10 | 35,35 | 34,05 | 35,30 | 2,17% | 172,00 |
| 05.01.2024 | 34,35 | 35,05 | 34,35 | 34,55 | 0,29% | - |
| 04.01.2024 | 35,25 | 35,50 | 34,45 | 34,45 | -2,68% | 30,00 |
| 03.01.2024 | 34,95 | 35,65 | 34,50 | 35,40 | 1,00% | 200,00 |
| 02.01.2024 | 36,55 | 37,30 | 35,05 | 35,05 | -5,14% | 1.461,00 |
| 29.12.2023 | 36,55 | 37,10 | 36,45 | 36,95 | 1,51% | 313,00 |
| 28.12.2023 | 35,80 | 37,05 | 35,80 | 36,40 | 1,11% | 676,00 |
| 27.12.2023 | 35,05 | 36,65 | 35,00 | 36,00 | 3,45% | 319,00 |
| 22.12.2023 | 34,00 | 35,90 | 34,00 | 34,80 | 0,72% | 326,00 |
| 21.12.2023 | 32,30 | 34,55 | 32,30 | 34,55 | 7,97% | 791,00 |
| 20.12.2023 | 33,65 | 34,10 | 32,00 | 32,00 | -4,62% | 129,00 |
| 19.12.2023 | 33,20 | 34,15 | 32,90 | 33,55 | 0,15% | 372,00 |
| 18.12.2023 | 32,75 | 33,50 | 32,50 | 33,50 | 2,13% | 1.560,00 |
| 15.12.2023 | 34,15 | 34,55 | 32,80 | 32,80 | -3,53% | 1.721,00 |
| 14.12.2023 | 34,85 | 35,25 | 33,95 | 34,00 | -1,16% | 1.066,00 |
| 13.12.2023 | 35,40 | 35,55 | 34,40 | 34,40 | -3,37% | 14,00 |
| 12.12.2023 | 34,90 | 35,60 | 34,75 | 35,60 | 1,57% | 10,00 |
| 11.12.2023 | 36,45 | 36,45 | 32,80 | 35,05 | -5,40% | 1.300,00 |
| 08.12.2023 | 35,85 | 37,05 | 35,85 | 37,05 | 2,77% | 161,00 |