62,838$
0,01%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 63,52 | 63,88 | 62,05 | 62,89 | 0,09% | - |
| 25.04.2024 | 61,65 | 63,27 | 61,24 | 62,83 | -0,70% | 6.822.561,00 |
| 24.04.2024 | 64,00 | 64,51 | 62,28 | 63,27 | 2,03% | 6.313.688,00 |
| 23.04.2024 | 60,53 | 62,65 | 60,18 | 62,01 | 4,34% | 8.043.539,00 |
| 22.04.2024 | 58,84 | 61,80 | 57,70 | 59,43 | 7,94% | 11.958.740,00 |
| 19.04.2024 | 56,06 | 56,76 | 54,82 | 55,06 | -2,20% | 3.651.154,00 |
| 18.04.2024 | 56,32 | 58,12 | 56,10 | 56,30 | 1,20% | 5.538.691,00 |
| 17.04.2024 | 56,00 | 56,94 | 54,88 | 55,63 | -1,33% | 5.382.814,00 |
| 16.04.2024 | 51,96 | 57,22 | 51,70 | 56,38 | 6,94% | 13.151.637,00 |
| 15.04.2024 | 53,33 | 53,67 | 52,41 | 52,72 | -1,05% | 3.942.303,00 |
| 12.04.2024 | 54,98 | 55,23 | 53,21 | 53,28 | -4,33% | 5.406.648,00 |
| 11.04.2024 | 56,58 | 57,00 | 55,35 | 55,69 | -2,42% | 4.183.565,00 |
| 10.04.2024 | 56,33 | 58,47 | 56,22 | 57,07 | 0,09% | 4.058.594,00 |
| 09.04.2024 | 56,59 | 57,38 | 56,21 | 57,02 | 1,86% | 3.830.177,00 |
| 08.04.2024 | 55,31 | 56,61 | 55,26 | 55,98 | 1,27% | 3.144.699,00 |
| 05.04.2024 | 53,57 | 55,31 | 53,41 | 55,28 | 3,46% | 7.152.201,00 |
| 04.04.2024 | 54,20 | 56,17 | 53,40 | 53,43 | 0,72% | 5.852.725,00 |
| 03.04.2024 | 53,89 | 55,28 | 52,68 | 53,05 | -2,84% | 4.206.382,00 |
| 02.04.2024 | 53,00 | 54,89 | 52,71 | 54,60 | 2,98% | 4.138.035,00 |
| 01.04.2024 | 53,95 | 54,00 | 52,52 | 53,02 | -1,28% | 3.441.443,00 |
| 28.03.2024 | 53,61 | 54,59 | 52,42 | 53,71 | 0,26% | 5.247.767,00 |
| 27.03.2024 | 55,26 | 55,62 | 53,12 | 53,57 | -3,58% | 6.878.687,00 |
| 26.03.2024 | 54,85 | 56,69 | 54,75 | 55,56 | 1,67% | 5.375.416,00 |
| 25.03.2024 | 55,00 | 55,77 | 54,15 | 54,65 | 0,33% | 3.540.473,00 |
| 22.03.2024 | 54,95 | 55,23 | 54,17 | 54,47 | -0,15% | 3.825.304,00 |
| 21.03.2024 | 56,98 | 57,28 | 54,47 | 54,55 | -2,57% | 5.444.716,00 |
| 20.03.2024 | 55,99 | 56,43 | 55,05 | 55,99 | 0,00% | 3.569.660,00 |
| 19.03.2024 | 56,61 | 56,90 | 54,21 | 55,99 | -3,22% | 6.869.330,00 |
| 18.03.2024 | 58,58 | 59,40 | 57,34 | 57,85 | -0,48% | 4.069.171,00 |
| 15.03.2024 | 59,32 | 60,04 | 58,03 | 58,13 | -4,31% | 6.975.697,00 |
| 14.03.2024 | 62,39 | 63,25 | 60,10 | 60,75 | 0,30% | 7.685.653,00 |
| 13.03.2024 | 58,15 | 61,37 | 58,02 | 60,57 | 4,40% | 7.712.841,00 |
| 12.03.2024 | 59,00 | 59,40 | 57,63 | 58,02 | -0,67% | 5.323.725,00 |
| 11.03.2024 | 57,74 | 59,40 | 57,45 | 58,41 | 1,20% | 4.870.939,00 |
| 08.03.2024 | 60,00 | 60,14 | 57,40 | 57,72 | -2,73% | 7.225.416,00 |
| 07.03.2024 | 59,13 | 59,65 | 57,84 | 59,34 | 0,20% | 7.181.626,00 |
| 06.03.2024 | 57,23 | 59,62 | 56,90 | 59,22 | 6,22% | 14.854.516,00 |
| 05.03.2024 | 54,45 | 55,94 | 53,55 | 55,75 | 3,43% | 12.926.499,00 |
| 04.03.2024 | 56,00 | 58,00 | 49,76 | 53,90 | 5,58% | 34.712.893,00 |
| 01.03.2024 | 49,25 | 51,46 | 48,71 | 51,05 | 5,21% | 13.112.881,00 |
| 29.02.2024 | 48,49 | 49,49 | 48,14 | 48,52 | 1,61% | 8.150.085,00 |
| 28.02.2024 | 46,06 | 49,38 | 46,06 | 47,75 | 2,18% | 10.221.750,00 |
| 27.02.2024 | 45,91 | 47,94 | 45,43 | 46,73 | 3,02% | 6.355.323,00 |
| 26.02.2024 | 44,83 | 45,49 | 44,71 | 45,36 | 0,76% | 4.354.858,00 |
| 23.02.2024 | 44,28 | 45,64 | 43,27 | 45,02 | 1,28% | 5.684.428,00 |
| 22.02.2024 | 44,67 | 45,30 | 43,68 | 44,45 | 0,54% | 4.804.354,00 |
| 21.02.2024 | 44,35 | 44,64 | 43,74 | 44,21 | -1,07% | 3.844.971,00 |
| 20.02.2024 | 45,45 | 45,98 | 44,21 | 44,69 | -0,67% | 5.284.080,00 |
| 16.02.2024 | 44,69 | 46,06 | 44,22 | 44,99 | 2,27% | 7.490.126,00 |
| 15.02.2024 | 43,17 | 44,35 | 43,10 | 43,99 | 3,05% | 4.415.864,00 |
| 14.02.2024 | 42,55 | 42,75 | 41,76 | 42,69 | 1,67% | 3.991.168,00 |
| 13.02.2024 | 41,73 | 42,87 | 41,60 | 41,99 | -3,56% | 4.264.248,00 |
| 12.02.2024 | 43,71 | 44,64 | 43,34 | 43,54 | 0,07% | 4.600.749,00 |
| 09.02.2024 | 43,34 | 43,78 | 42,69 | 43,51 | 0,39% | 4.256.999,00 |
| 08.02.2024 | 43,41 | 43,85 | 42,68 | 43,34 | -0,62% | 5.164.636,00 |
| 07.02.2024 | 42,50 | 43,78 | 42,19 | 43,61 | 2,88% | 4.901.242,00 |
| 06.02.2024 | 42,49 | 42,52 | 41,10 | 42,39 | 1,24% | 6.805.565,00 |
| 05.02.2024 | 41,17 | 42,19 | 41,05 | 41,87 | -0,36% | 7.162.580,00 |
| 02.02.2024 | 40,83 | 42,54 | 40,59 | 42,02 | 3,83% | 9.608.836,00 |
| 01.02.2024 | 38,55 | 40,53 | 38,32 | 40,47 | 6,11% | 8.920.526,00 |
| 31.01.2024 | 38,26 | 39,28 | 38,11 | 38,14 | -2,83% | 5.315.834,00 |
| 30.01.2024 | 40,43 | 40,79 | 38,97 | 39,25 | -3,40% | 5.057.287,00 |
| 29.01.2024 | 39,54 | 40,65 | 39,17 | 40,63 | 2,68% | 5.295.423,00 |
| 26.01.2024 | 39,26 | 40,33 | 38,89 | 39,57 | 0,43% | 5.478.752,00 |
| 25.01.2024 | 39,54 | 40,12 | 39,07 | 39,40 | 0,36% | 4.095.087,00 |
| 24.01.2024 | 39,21 | 40,17 | 38,97 | 39,26 | 2,67% | 7.004.888,00 |
| 23.01.2024 | 38,25 | 39,77 | 38,01 | 38,24 | 2,93% | 6.413.437,00 |
| 22.01.2024 | 36,02 | 37,49 | 35,64 | 37,15 | 2,06% | 7.382.592,00 |
| 19.01.2024 | 35,87 | 36,43 | 34,87 | 36,40 | 1,56% | 6.610.289,00 |
| 18.01.2024 | 35,07 | 35,85 | 34,64 | 35,84 | 2,93% | 7.495.520,00 |
| 17.01.2024 | 34,99 | 35,07 | 34,35 | 34,82 | -2,52% | 6.878.380,00 |
| 16.01.2024 | 35,43 | 36,29 | 34,92 | 35,72 | -0,47% | 7.211.439,00 |
| 12.01.2024 | 37,21 | 37,44 | 35,80 | 35,89 | -3,29% | 9.034.592,00 |
| 11.01.2024 | 38,58 | 39,05 | 37,06 | 37,11 | -3,33% | 5.917.648,00 |
| 10.01.2024 | 37,78 | 38,67 | 37,61 | 38,39 | 0,66% | 5.359.809,00 |
| 09.01.2024 | 38,10 | 38,40 | 37,61 | 38,14 | -1,19% | 4.620.172,00 |
| 08.01.2024 | 37,63 | 38,88 | 37,36 | 38,60 | 1,82% | 4.878.894,00 |
| 05.01.2024 | 37,94 | 38,61 | 37,45 | 37,91 | 0,24% | 5.229.084,00 |
| 04.01.2024 | 38,29 | 38,57 | 37,62 | 37,82 | -2,53% | 4.794.762,00 |
| 03.01.2024 | 37,88 | 39,24 | 37,66 | 38,80 | 0,91% | 6.954.052,00 |
| 02.01.2024 | 40,00 | 40,19 | 38,36 | 38,45 | -5,06% | 8.355.007,00 |
| 29.12.2023 | 40,42 | 41,90 | 40,40 | 40,50 | 0,35% | 9.287.771,00 |
| 28.12.2023 | 40,50 | 41,05 | 39,55 | 40,36 | 0,90% | 7.165.026,00 |
| 27.12.2023 | 39,68 | 41,47 | 39,57 | 40,00 | 2,17% | 10.632.600,00 |
| 26.12.2023 | 38,68 | 39,33 | 38,30 | 39,15 | 1,48% | 5.466.073,00 |
| 22.12.2023 | 37,94 | 39,53 | 37,52 | 38,58 | 1,61% | 10.640.472,00 |
| 21.12.2023 | 35,85 | 38,19 | 35,36 | 37,97 | 8,15% | 18.435.956,00 |
| 20.12.2023 | 36,60 | 37,05 | 35,07 | 35,11 | -4,95% | 11.393.855,00 |
| 19.12.2023 | 36,80 | 37,09 | 36,06 | 36,94 | 0,90% | 9.917.772,00 |
| 18.12.2023 | 35,80 | 37,00 | 35,46 | 36,61 | 2,43% | 12.519.968,00 |
| 15.12.2023 | 38,00 | 38,00 | 35,74 | 35,74 | -5,07% | 20.662.499,00 |
| 14.12.2023 | 38,25 | 38,64 | 36,62 | 37,65 | 0,40% | 15.616.395,00 |
| 13.12.2023 | 38,55 | 38,66 | 37,23 | 37,50 | -2,75% | 8.710.573,00 |
| 12.12.2023 | 38,06 | 38,70 | 37,49 | 38,56 | 1,82% | 6.984.492,00 |
| 11.12.2023 | 35,55 | 38,08 | 35,20 | 37,87 | -5,33% | 23.052.750,00 |
| 08.12.2023 | 39,28 | 40,13 | 39,05 | 40,00 | 2,46% | 6.535.861,00 |
| 07.12.2023 | 38,00 | 39,30 | 37,74 | 39,04 | 1,19% | 4.159.638,00 |
| 06.12.2023 | 38,51 | 38,99 | 38,27 | 38,58 | 1,53% | 6.851.553,00 |
| 05.12.2023 | 37,30 | 38,57 | 36,82 | 38,00 | -0,52% | 11.104.069,00 |
| 04.12.2023 | 37,10 | 38,22 | 36,83 | 38,20 | 1,92% | 9.816.199,00 |