Holen Sie sich die Stockscreener-App
160.37
0.52%
-0.84
Handel nachbörslich:
159.85
-0.52
-0.32%
Sea Ltd Adr-Aktien (SE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $163.2 | $157.9 | $5.24 | 5,669,473.0 | -0.52% |
| 2025-05-29 | $166.8 | $160.4 | $6.43 | 4,288,870.0 | -2.25% |
| 2025-05-28 | $167.6 | $164.2 | $3.45 | 4,604,236.0 | -0.19% |
| 2025-05-27 | $169.3 | $164.5 | $4.77 | 6,393,294.0 | +0.72% |
| 2025-05-23 | $165.9 | $157.3 | $8.60 | 3,653,049.0 | +2.10% |
| 2025-05-22 | $162.7 | $160.3 | $2.44 | 3,032,515.0 | -1.57% |
| 2025-05-21 | $165.0 | $161.7 | $3.31 | 2,847,273.0 | +0.52% |
| 2025-05-20 | $163.6 | $161.0 | $2.58 | 2,318,580.0 | -0.19% |
| 2025-05-19 | $163.0 | $158.0 | $4.98 | 3,965,701.0 | +0.75% |
| 2025-05-16 | $165.3 | $161.3 | $4.03 | 3,676,440.0 | -1.90% |
| 2025-05-15 | $164.7 | $160.4 | $4.26 | 6,257,183.0 | +0.89% |
| 2025-05-14 | $163.3 | $156.6 | $6.67 | 11,194,549.0 | +5.87% |
| 2025-05-13 | $155.5 | $147.3 | $8.26 | 12,338,900.0 | +8.20% |
| 2025-05-12 | $144.0 | $139.1 | $4.86 | 7,168,273.0 | +2.36% |
| 2025-05-09 | $143.3 | $138.2 | $5.02 | 4,532,080.0 | -4.56% |
| 2025-05-08 | $147.1 | $144.2 | $2.89 | 3,535,639.0 | +2.31% |
| 2025-05-07 | $144.1 | $140.2 | $3.91 | 4,374,498.0 | +0.04% |
| 2025-05-06 | $143.4 | $139.8 | $3.60 | 3,285,217.0 | -0.02% |
| 2025-05-05 | $143.4 | $140.0 | $3.40 | 2,633,012.0 | +0.51% |
| 2025-05-02 | $143.6 | $138.8 | $4.82 | 3,898,631.0 | +3.26% |
| 2025-05-01 | $139.0 | $135.7 | $3.31 | 3,221,101.0 | +2.43% |
Sea Ltd Adr-Aktien (SE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sea Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sea Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sea Ltd Adr-Aktien (SE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $169.3 | $135.7 | $33.62 | 108,557,987.0 | +19.63% |
| 2025-04 | $137.0 | $99.50 | $37.50 | 120,029,005.0 | +2.73% |
| 2025-03 | $147.7 | $120.8 | $26.92 | 102,295,172.0 | +2.53% |
| 2025-02 | $139.2 | $118.2 | $20.98 | 71,784,824.0 | +4.50% |
| 2025-01 | $126.1 | $102.5 | $23.57 | 67,048,006.0 | +14.79% |
Sea Ltd Adr-Aktien (SE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $106.4 | $13.11 | 56,578,811.0 | -5.55% |
| 2024-11 | $117.8 | $92.71 | $25.14 | 88,706,021.0 | +21.00% |
| 2024-10 | $101.9 | $92.50 | $9.43 | 66,459,542.0 | -0.24% |
| 2024-09 | $96.09 | $75.67 | $20.42 | 80,791,660.0 | +20.39% |
| 2024-08 | $83.69 | $55.00 | $28.69 | 127,993,160.0 | +19.19% |
| 2024-07 | $75.86 | $63.30 | $12.56 | 80,583,476.0 | -8.01% |
| 2024-06 | $76.60 | $67.81 | $8.79 | 85,397,217.0 | +5.78% |
| 2024-05 | $74.33 | $61.52 | $12.81 | 126,862,888.0 | +6.85% |
| 2024-04 | $64.69 | $51.70 | $12.99 | 116,729,492.0 | +17.65% |
| 2024-03 | $63.25 | $48.71 | $14.54 | 165,421,833.0 | +10.70% |
| 2024-02 | $49.49 | $38.32 | $11.17 | 115,443,021.0 | +27.22% |
| 2024-01 | $40.79 | $32.25 | $8.54 | 129,901,800.0 | -5.83% |
Sea Ltd Adr-Aktien (SE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.90 | $35.07 | $6.83 | 213,027,227.0 | +11.82% |
| 2023-11 | $46.60 | $35.59 | $11.01 | 203,350,393.0 | -13.14% |
| 2023-10 | $48.39 | $39.67 | $8.72 | 123,547,340.0 | -5.12% |
| 2023-09 | $44.96 | $35.06 | $9.90 | 180,828,928.0 | +16.80% |
| 2023-08 | $66.15 | $34.87 | $31.28 | 225,826,911.0 | -43.43% |
| 2023-07 | $67.08 | $54.34 | $12.74 | 82,565,269.0 | +14.61% |
| 2023-06 | $66.39 | $56.05 | $10.34 | 93,546,981.0 | +1.10% |
| 2023-05 | $88.39 | $56.62 | $31.77 | 134,392,992.0 | -24.63% |
| 2023-04 | $88.84 | $72.81 | $16.03 | 56,804,442.0 | -11.99% |
| 2023-03 | $87.88 | $61.49 | $26.39 | 167,941,027.0 | +38.50% |
| 2023-02 | $74.68 | $57.95 | $16.73 | 78,831,212.0 | -3.04% |
| 2023-01 | $69.41 | $51.15 | $18.26 | 93,006,177.0 | +23.87% |
1.61%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):