62,810$
-0,03%
Echtzeit-Aktienkurs Sea Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Sea Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 17.808.828,00 |
| 20.12.2023 | 36,60 | 37,05 | 35,07 | 35,11 | -4,95% | 10.557.776,00 |
| 19.12.2023 | 36,80 | 37,09 | 36,06 | 36,94 | 0,90% | 9.735.669,00 |
| 18.12.2023 | 35,80 | 37,00 | 35,46 | 36,61 | 2,43% | 11.931.204,00 |
| 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% | 15.510.025,00 |
| 13.12.2023 | 38,55 | 38,66 | 37,23 | 37,50 | -2,75% | 8.401.279,00 |
| 12.12.2023 | 38,06 | 38,70 | 37,49 | 38,56 | 1,82% | 6.958.681,00 |
| 11.12.2023 | 35,55 | 38,08 | 35,20 | 37,87 | -5,33% | 23.015.090,00 |
| 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% | 4.148.372,00 |
| 06.12.2023 | 38,51 | 38,99 | 38,27 | 38,58 | 1,53% | 5.613.802,00 |
| 05.12.2023 | 37,30 | 38,57 | 36,82 | 38,00 | -0,52% | 11.090.287,00 |
| 04.12.2023 | 37,10 | 38,22 | 36,83 | 38,20 | 1,92% | 9.236.794,00 |