73,730$
3,21%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 71,80 | 74,33 | 71,77 | 73,76 | 3,25% | 5.844.074,00 |
16.05.2024 | 69,94 | 72,37 | 69,37 | 71,44 | 4,08% | 9.062.410,00 |
15.05.2024 | 67,41 | 69,00 | 66,60 | 68,64 | 3,59% | 7.401.245,00 |
14.05.2024 | 67,28 | 69,70 | 63,15 | 66,26 | 2,79% | 17.013.540,00 |
13.05.2024 | 64,71 | 64,91 | 63,57 | 64,46 | -0,69% | 10.326.638,00 |
10.05.2024 | 66,00 | 67,24 | 64,47 | 64,91 | -1,64% | 6.647.513,00 |
09.05.2024 | 66,26 | 67,00 | 65,86 | 65,99 | -1,14% | 4.094.260,00 |
08.05.2024 | 64,00 | 66,80 | 63,18 | 66,75 | 2,44% | 6.138.893,00 |
07.05.2024 | 65,02 | 66,21 | 64,71 | 65,16 | -1,47% | 4.706.182,00 |
06.05.2024 | 67,00 | 67,03 | 65,80 | 66,13 | -0,80% | 4.244.068,00 |
03.05.2024 | 64,74 | 67,00 | 64,45 | 66,66 | 4,19% | 5.615.774,00 |
02.05.2024 | 63,33 | 64,14 | 62,46 | 63,98 | 2,01% | 3.570.310,00 |
01.05.2024 | 62,72 | 63,48 | 61,52 | 62,72 | -0,74% | 3.837.885,00 |
30.04.2024 | 64,00 | 64,00 | 62,54 | 63,19 | -2,06% | 4.052.919,00 |
29.04.2024 | 63,50 | 64,70 | 62,01 | 64,52 | 2,64% | 4.988.367,00 |
26.04.2024 | 63,29 | 63,93 | 62,01 | 62,86 | 0,05% | 4.641.521,00 |
25.04.2024 | 61,65 | 63,27 | 61,24 | 62,83 | -0,70% | 4.863.775,00 |
24.04.2024 | 64,00 | 64,51 | 62,28 | 63,27 | 2,03% | 6.242.821,00 |
23.04.2024 | 60,53 | 62,65 | 60,18 | 62,01 | 4,34% | 7.230.939,00 |
22.04.2024 | 58,84 | 61,80 | 57,70 | 59,43 | 7,94% | 11.939.939,00 |
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% | 5.253.046,00 |
17.04.2024 | 56,00 | 56,94 | 54,88 | 55,63 | -1,33% | 5.249.098,00 |
16.04.2024 | 51,96 | 57,22 | 51,70 | 56,38 | 6,94% | 13.018.074,00 |
15.04.2024 | 53,33 | 53,67 | 52,41 | 52,72 | -1,05% | 3.694.620,00 |
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% | 4.089.438,00 |
10.04.2024 | 56,33 | 58,47 | 56,22 | 57,07 | 0,09% | 4.014.294,00 |
09.04.2024 | 56,59 | 57,38 | 56,21 | 57,02 | 1,86% | 3.324.264,00 |
08.04.2024 | 55,31 | 56,61 | 55,26 | 55,98 | 1,27% | 3.075.243,00 |
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% | 4.657.292,00 |
03.04.2024 | 53,89 | 55,28 | 52,68 | 53,05 | -2,84% | 4.152.326,00 |
02.04.2024 | 53,00 | 54,89 | 52,71 | 54,60 | 2,98% | 4.124.352,00 |
01.04.2024 | 53,95 | 54,00 | 52,52 | 53,02 | -1,28% | 3.438.781,00 |
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% | 6.600.277,00 |
26.03.2024 | 54,85 | 56,69 | 54,75 | 55,56 | 1,67% | 5.366.185,00 |
25.03.2024 | 55,00 | 55,77 | 54,15 | 54,65 | 0,33% | 3.524.870,00 |
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% | 5.346.648,00 |
20.03.2024 | 55,99 | 56,43 | 55,05 | 55,99 | 0,00% | 3.486.066,00 |
19.03.2024 | 56,61 | 56,90 | 54,21 | 55,99 | -3,22% | 6.673.738,00 |
18.03.2024 | 58,58 | 59,40 | 57,34 | 57,85 | -0,48% | 4.004.434,00 |
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% | 7.645.831,00 |
13.03.2024 | 58,15 | 61,37 | 58,02 | 60,57 | 4,40% | 7.689.678,00 |
12.03.2024 | 59,00 | 59,40 | 57,63 | 58,02 | -0,67% | 5.291.135,00 |
11.03.2024 | 57,74 | 59,40 | 57,45 | 58,41 | 1,20% | 4.777.369,00 |
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% | 7.097.687,00 |
06.03.2024 | 57,23 | 59,62 | 56,90 | 59,22 | 6,22% | 14.579.753,00 |
05.03.2024 | 54,45 | 55,94 | 53,55 | 55,75 | 3,43% | 12.409.102,00 |
04.03.2024 | 56,00 | 58,00 | 49,76 | 53,90 | 5,58% | 34.249.129,00 |
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% | 8.129.019,00 |
28.02.2024 | 46,06 | 49,38 | 46,06 | 47,75 | 2,18% | 10.181.239,00 |
27.02.2024 | 45,91 | 47,94 | 45,43 | 46,73 | 3,02% | 5.651.139,00 |
26.02.2024 | 44,83 | 45,49 | 44,71 | 45,36 | 0,76% | 4.100.995,00 |
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% | 4.599.019,00 |
21.02.2024 | 44,35 | 44,64 | 43,74 | 44,21 | -1,07% | 3.507.714,00 |
20.02.2024 | 45,45 | 45,98 | 44,21 | 44,69 | -0,67% | 4.982.054,00 |
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% | 4.396.432,00 |
14.02.2024 | 42,55 | 42,75 | 41,76 | 42,69 | 1,67% | 3.911.841,00 |
13.02.2024 | 41,73 | 42,87 | 41,60 | 41,99 | -3,56% | 4.015.631,00 |
12.02.2024 | 43,71 | 44,64 | 43,34 | 43,54 | 0,07% | 4.593.142,00 |
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% | 4.577.879,00 |
07.02.2024 | 42,50 | 43,78 | 42,19 | 43,61 | 2,88% | 4.872.328,00 |
06.02.2024 | 42,49 | 42,52 | 41,10 | 42,39 | 1,24% | 6.323.632,00 |
05.02.2024 | 41,17 | 42,19 | 41,05 | 41,87 | -0,36% | 6.849.426,00 |
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% | 8.588.287,00 |
31.01.2024 | 38,26 | 39,28 | 38,11 | 38,14 | -2,83% | 5.288.743,00 |
30.01.2024 | 40,43 | 40,79 | 38,97 | 39,25 | -3,40% | 4.888.248,00 |
29.01.2024 | 39,54 | 40,65 | 39,17 | 40,63 | 2,68% | 4.995.458,00 |
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% | 4.051.210,00 |
24.01.2024 | 39,21 | 40,17 | 38,97 | 39,26 | 2,67% | 6.987.460,00 |
23.01.2024 | 38,25 | 39,77 | 38,01 | 38,24 | 2,93% | 6.290.780,00 |
22.01.2024 | 36,02 | 37,49 | 35,64 | 37,15 | 2,06% | 7.350.236,00 |
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% | 7.115.365,00 |
17.01.2024 | 34,99 | 35,07 | 34,35 | 34,82 | -2,52% | 6.864.551,00 |
16.01.2024 | 35,43 | 36,29 | 34,92 | 35,72 | -0,47% | 7.201.584,00 |
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% | 5.573.241,00 |
10.01.2024 | 37,78 | 38,67 | 37,61 | 38,39 | 0,66% | 5.322.080,00 |
09.01.2024 | 38,10 | 38,40 | 37,61 | 38,14 | -1,19% | 4.450.967,00 |
08.01.2024 | 37,63 | 38,88 | 37,36 | 38,60 | 1,82% | 4.633.152,00 |
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% | 4.536.722,00 |
03.01.2024 | 37,88 | 39,24 | 37,66 | 38,80 | 0,91% | 6.527.358,00 |
02.01.2024 | 40,00 | 40,19 | 38,36 | 38,45 | -5,06% | 7.954.711,00 |
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% | 6.804.095,00 |
27.12.2023 | 39,68 | 41,47 | 39,57 | 40,00 | 2,17% | 10.312.457,00 |
26.12.2023 | 38,68 | 39,33 | 38,30 | 39,15 | 1,48% | 4.754.183,00 |