59,500€
-0,17%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,60 | 60,10 | 59,45 | 59,50 | -0,17% | 60,00 |
| 02.05.2024 | 59,35 | 60,40 | 58,30 | 59,60 | 0,68% | 528,00 |
| 30.04.2024 | 60,25 | 60,60 | 58,40 | 59,20 | -1,74% | 69,00 |
| 29.04.2024 | 58,90 | 60,30 | 57,90 | 60,25 | 2,29% | 38,00 |
| 26.04.2024 | 59,20 | 59,85 | 58,00 | 58,90 | 0,51% | 75,00 |
| 25.04.2024 | 58,55 | 59,55 | 56,75 | 58,60 | -0,68% | 186,00 |
| 24.04.2024 | 58,10 | 60,80 | 58,10 | 59,00 | 1,99% | 559,00 |
| 23.04.2024 | 55,75 | 58,55 | 55,60 | 57,85 | 3,67% | 168,00 |
| 22.04.2024 | 51,60 | 58,10 | 51,55 | 55,80 | 8,03% | 322,00 |
| 19.04.2024 | 52,85 | 53,25 | 51,45 | 51,65 | -2,27% | 170,00 |
| 18.04.2024 | 52,00 | 54,55 | 52,00 | 52,85 | 1,63% | 176,00 |
| 17.04.2024 | 53,30 | 53,40 | 51,60 | 52,00 | -2,07% | 51,00 |
| 16.04.2024 | 49,60 | 53,80 | 48,25 | 53,10 | 7,06% | 11,00 |
| 15.04.2024 | 50,13 | 50,45 | 49,30 | 49,60 | -1,05% | 47,00 |
| 12.04.2024 | 51,90 | 52,20 | 50,05 | 50,13 | -3,42% | 218,00 |
| 11.04.2024 | 53,10 | 53,35 | 51,65 | 51,90 | -2,26% | 120,00 |
| 10.04.2024 | 52,40 | 54,15 | 51,70 | 53,10 | 1,34% | 66,00 |
| 09.04.2024 | 51,40 | 52,75 | 51,40 | 52,40 | 1,95% | 925,00 |
| 08.04.2024 | 50,95 | 52,15 | 50,23 | 51,40 | 0,88% | 470,00 |
| 05.04.2024 | 49,38 | 51,10 | 49,03 | 50,95 | 3,19% | 120,00 |
| 04.04.2024 | 48,95 | 51,65 | 48,95 | 49,38 | 0,87% | 122,00 |
| 03.04.2024 | 50,60 | 51,25 | 48,65 | 48,95 | -3,26% | 100,00 |
| 02.04.2024 | 49,88 | 51,00 | 48,95 | 50,60 | 1,45% | 233,00 |
| 28.03.2024 | 49,58 | 50,50 | 48,48 | 49,88 | 0,81% | 93,00 |
| 27.03.2024 | 51,35 | 51,65 | 49,08 | 49,48 | -3,65% | 279,00 |
| 26.03.2024 | 50,30 | 52,35 | 50,30 | 51,35 | 2,09% | 239,00 |
| 25.03.2024 | 50,40 | 51,45 | 49,98 | 50,30 | -0,20% | 115,00 |
| 22.03.2024 | 50,75 | 51,20 | 50,05 | 50,40 | 0,10% | 2.735,00 |
| 21.03.2024 | 51,40 | 52,60 | 50,15 | 50,35 | -2,04% | 260,00 |
| 20.03.2024 | 51,50 | 52,30 | 50,70 | 51,40 | -0,19% | 132,00 |
| 19.03.2024 | 53,00 | 53,35 | 49,85 | 51,50 | -2,92% | 391,00 |
| 18.03.2024 | 53,40 | 54,55 | 52,45 | 53,05 | -0,66% | 694,00 |
| 15.03.2024 | 55,55 | 55,90 | 53,35 | 53,40 | -3,87% | 206,00 |
| 14.03.2024 | 55,50 | 57,80 | 55,25 | 55,55 | 0,09% | 887,00 |
| 13.03.2024 | 53,45 | 56,00 | 53,00 | 55,50 | 4,72% | 691,00 |
| 12.03.2024 | 53,75 | 54,45 | 52,75 | 53,00 | -1,40% | 92,00 |
| 11.03.2024 | 52,75 | 54,35 | 52,30 | 53,75 | 1,90% | 3.003,00 |
| 08.03.2024 | 54,15 | 55,30 | 52,50 | 52,75 | -2,59% | 566,00 |
| 07.03.2024 | 54,30 | 54,60 | 53,25 | 54,15 | -0,09% | 318,00 |
| 06.03.2024 | 51,30 | 54,35 | 50,85 | 54,20 | 5,65% | 996,00 |
| 05.03.2024 | 49,30 | 51,55 | 48,48 | 51,30 | 4,69% | 984,00 |
| 04.03.2024 | 47,20 | 55,55 | 45,85 | 49,00 | 3,81% | 2.863,00 |
| 01.03.2024 | 44,93 | 47,55 | 44,90 | 47,20 | 5,06% | 252,00 |
| 29.02.2024 | 44,73 | 45,70 | 44,33 | 44,93 | 2,16% | 686,00 |
| 28.02.2024 | 43,08 | 45,60 | 42,45 | 43,98 | 2,09% | 395,00 |
| 27.02.2024 | 41,78 | 44,18 | 41,78 | 43,08 | 3,11% | 236,00 |
| 26.02.2024 | 41,58 | 41,90 | 41,05 | 41,78 | 0,48% | 60,00 |
| 23.02.2024 | 41,05 | 42,15 | 39,98 | 41,58 | 1,28% | 204,00 |
| 22.02.2024 | 40,85 | 42,03 | 40,38 | 41,05 | 0,49% | 430,00 |
| 21.02.2024 | 41,13 | 41,43 | 40,45 | 40,85 | -1,21% | 83,00 |
| 20.02.2024 | 41,70 | 42,70 | 40,93 | 41,35 | -0,84% | 4,00 |
| 19.02.2024 | 41,75 | 41,80 | 41,63 | 41,70 | -0,12% | 64,00 |
| 16.02.2024 | 40,90 | 42,75 | 40,90 | 41,75 | 2,08% | 286,00 |
| 15.02.2024 | 39,78 | 41,13 | 39,78 | 40,90 | 2,83% | 406,00 |
| 14.02.2024 | 39,28 | 40,03 | 38,75 | 39,78 | 1,27% | 144,00 |
| 13.02.2024 | 40,45 | 40,45 | 38,65 | 39,28 | -2,90% | 915,00 |
| 12.02.2024 | 40,43 | 41,43 | 40,10 | 40,45 | 0,06% | 132,00 |
| 09.02.2024 | 40,33 | 40,85 | 39,60 | 40,43 | 0,37% | 313,00 |
| 08.02.2024 | 40,35 | 40,68 | 39,68 | 40,28 | -0,37% | 69,00 |
| 07.02.2024 | 39,40 | 40,65 | 38,85 | 40,43 | 2,54% | 266,00 |
| 06.02.2024 | 39,03 | 39,70 | 38,25 | 39,43 | 1,02% | 342,00 |
| 05.02.2024 | 38,98 | 39,28 | 37,93 | 39,03 | 0,13% | 747,00 |
| 02.02.2024 | 37,23 | 39,45 | 37,20 | 38,98 | 4,70% | 714,00 |
| 01.02.2024 | 35,53 | 37,43 | 35,25 | 37,23 | 5,53% | 3,00 |
| 31.01.2024 | 36,23 | 36,40 | 35,18 | 35,28 | -2,62% | 147,00 |
| 30.01.2024 | 37,50 | 37,68 | 35,95 | 36,23 | -3,40% | 363,00 |
| 29.01.2024 | 36,55 | 37,50 | 36,23 | 37,50 | 3,02% | 322,00 |
| 26.01.2024 | 36,28 | 37,13 | 35,55 | 36,40 | 0,34% | 537,00 |
| 25.01.2024 | 36,05 | 36,93 | 35,85 | 36,28 | 0,62% | 925,00 |
| 24.01.2024 | 35,30 | 36,88 | 35,30 | 36,05 | 2,12% | 349,00 |
| 23.01.2024 | 34,15 | 36,63 | 34,15 | 35,30 | 3,37% | 148,00 |
| 22.01.2024 | 33,33 | 34,38 | 32,75 | 34,15 | 2,48% | 257,00 |
| 19.01.2024 | 33,03 | 33,43 | 32,08 | 33,33 | 1,21% | 377,00 |
| 18.01.2024 | 31,93 | 32,95 | 31,93 | 32,93 | 2,89% | 1.240,00 |
| 17.01.2024 | 32,88 | 32,88 | 31,65 | 32,00 | -2,66% | 1.225,00 |
| 16.01.2024 | 32,83 | 33,40 | 32,13 | 32,88 | 0,15% | 428,00 |
| 15.01.2024 | 32,83 | 33,20 | 32,60 | 32,83 | 0,00% | 63,00 |
| 12.01.2024 | 33,78 | 34,10 | 32,65 | 32,83 | -3,03% | 152,00 |
| 11.01.2024 | 34,93 | 35,58 | 33,80 | 33,85 | -3,22% | 480,00 |
| 10.01.2024 | 34,85 | 35,25 | 34,40 | 34,98 | 0,36% | 76,00 |
| 09.01.2024 | 35,30 | 35,53 | 34,38 | 34,85 | -1,27% | 240,00 |
| 08.01.2024 | 34,60 | 35,48 | 34,13 | 35,30 | 2,02% | 181,00 |
| 05.01.2024 | 34,60 | 35,15 | 34,13 | 34,60 | 0,00% | 235,00 |
| 04.01.2024 | 35,50 | 35,55 | 34,35 | 34,60 | -2,54% | 75,00 |
| 03.01.2024 | 35,18 | 35,95 | 34,53 | 35,50 | 0,92% | 1.652,00 |
| 02.01.2024 | 36,48 | 37,18 | 35,08 | 35,18 | -3,56% | 632,00 |
| 29.12.2023 | 36,78 | 36,88 | 36,43 | 36,48 | 0,07% | 25,00 |
| 28.12.2023 | 35,98 | 36,98 | 35,70 | 36,45 | 1,32% | 605,00 |
| 27.12.2023 | 35,63 | 37,35 | 34,95 | 35,98 | 2,93% | 3.307,00 |
| 22.12.2023 | 34,45 | 35,88 | 33,10 | 34,95 | 1,30% | 4.932,00 |
| 21.12.2023 | 32,13 | 34,70 | 32,13 | 34,50 | 7,39% | 190,00 |
| 20.12.2023 | 33,68 | 33,88 | 32,10 | 32,13 | -4,60% | 824,00 |
| 19.12.2023 | 33,55 | 34,08 | 32,85 | 33,68 | 0,37% | 805,00 |
| 18.12.2023 | 32,90 | 33,85 | 32,48 | 33,55 | 1,98% | 1.387,00 |
| 15.12.2023 | 34,38 | 34,90 | 32,80 | 32,90 | -3,80% | 861,00 |
| 14.12.2023 | 34,48 | 35,23 | 33,30 | 34,20 | -1,08% | 1.544,00 |
| 13.12.2023 | 35,48 | 35,80 | 34,45 | 34,58 | -3,15% | 892,00 |
| 12.12.2023 | 35,20 | 35,85 | 34,75 | 35,70 | 1,42% | 216,00 |
| 11.12.2023 | 37,15 | 37,23 | 32,60 | 35,20 | -5,25% | 1.390,00 |
| 08.12.2023 | 36,15 | 37,28 | 36,10 | 37,15 | 2,77% | 713,00 |