67,800€
2,42%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 65,60 | 68,30 | 65,60 | 67,60 | 2,11% | 5.017,00 |
16.05.2024 | 63,50 | 66,60 | 62,90 | 66,20 | 4,91% | 16.332,00 |
15.05.2024 | 61,90 | 63,50 | 61,30 | 63,10 | 2,27% | 5.495,00 |
14.05.2024 | 59,60 | 64,50 | 58,40 | 61,70 | 3,18% | 30.516,00 |
13.05.2024 | 60,70 | 61,00 | 58,90 | 59,80 | -0,50% | 9.431,00 |
10.05.2024 | 61,60 | 62,10 | 59,80 | 60,10 | -2,28% | 17.114,00 |
09.05.2024 | 62,20 | 62,20 | 61,50 | 61,50 | 0,16% | 3.483,00 |
08.05.2024 | 60,60 | 61,40 | 59,30 | 61,40 | 1,15% | 1.571,00 |
07.05.2024 | 61,20 | 61,70 | 60,00 | 60,70 | -1,14% | 5.374,00 |
06.05.2024 | 62,70 | 63,50 | 61,10 | 61,40 | -0,65% | 8.041,00 |
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 | 35,25 | 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 |