Sea Limited SE
NYSE
$95,93+0,05 (+0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $95,93 | +0,05 % | $96,00 | $97,12 | $95,08 | 5,24M |
| 2026-10-12 | $95,88 | +0,66 % | $96,68 | $96,98 | $94,71 | 4,08M |
| 2026-10-09 | $95,25 | +2,54 % | $94,05 | $96,50 | $94,00 | 7,57M |
| 2026-10-08 | $92,89 | -1,87 % | $92,54 | $94,19 | $92,25 | 5,37M |
| 2026-10-07 | $94,66 | -1,94 % | $95,00 | $95,78 | $94,21 | 4,11M |
| 2026-10-06 | $96,53 | -0,33 % | $96,92 | $97,78 | $95,27 | 6,39M |
| 2026-10-05 | $96,85 | +1,74 % | $96,75 | $98,43 | $96,32 | 3,78M |
| 2026-10-02 | $95,19 | -0,08 % | $96,00 | $96,56 | $94,24 | 3,97M |
| 2026-10-01 | $95,27 | -2,15 % | $96,40 | $96,91 | $93,70 | 5,07M |
| 2026-09-30 | $97,36 | -1,28 % | $98,78 | $99,18 | $97,00 | 4,22M |
| 2026-09-29 | $98,62 | -0,29 % | $99,11 | $99,49 | $97,61 | 5,15M |
| 2026-09-28 | $98,91 | -0,64 % | $98,56 | $99,90 | $96,36 | 3,32M |
| 2026-09-25 | $99,55 | -1,17 % | $100,25 | $100,72 | $99,25 | 2,05M |
| 2026-09-24 | $100,73 | -2,48 % | $102,05 | $102,63 | $100,07 | 2,77M |
| 2026-09-23 | $103,29 | -0,37 % | $103,40 | $103,79 | $101,38 | 2,01M |
| 2026-09-22 | $103,67 | +0,99 % | $105,39 | $105,39 | $102,33 | 5,02M |
| 2026-09-21 | $102,65 | +0,84 % | $102,10 | $103,38 | $100,20 | 2,52M |
| 2026-09-18 | $101,79 | +0,51 % | $100,35 | $102,54 | $99,54 | 4,27M |
| 2026-09-17 | $101,27 | -2,15 % | $104,76 | $104,76 | $100,63 | 3,19M |
| 2026-09-16 | $103,50 | +0,83 % | $103,95 | $105,35 | $102,46 | 4,84M |
| 2026-09-15 | $102,65 | -5,55 % | $106,47 | $107,40 | $102,50 | 4,20M |
| 2026-09-14 | $108,68 | +2,30 % | $104,54 | $110,22 | $104,54 | 2,90M |
| 2026-09-11 | $106,24 | -1,35 % | $108,23 | $109,19 | $106,18 | 2,90M |
| 2026-09-10 | $107,69 | -0,94 % | $107,71 | $108,98 | $107,17 | 2,28M |
| 2026-09-09 | $108,71 | -4,08 % | $111,29 | $111,88 | $107,83 | 5,03M |
| 2026-09-08 | $113,33 | +1,11 % | $112,25 | $114,14 | $110,07 | 4,41M |
| 2026-09-04 | $112,09 | -0,89 % | $113,64 | $114,90 | $111,99 | 3,57M |
| 2026-09-03 | $113,10 | +0,26 % | $113,72 | $114,75 | $111,47 | 4,36M |
| 2026-09-02 | $112,81 | +0,14 % | $111,75 | $113,13 | $111,12 | 1,56M |
| 2026-09-01 | $112,65 | -0,73 % | $111,11 | $114,76 | $110,77 | 2,57M |
| 2026-08-31 | $113,48 | -4,93 % | $117,51 | $118,25 | $111,91 | 4,54M |
| 2026-08-28 | $119,36 | +0,88 % | $117,80 | $120,91 | $117,80 | 5,10M |
| 2026-08-27 | $118,32 | -0,67 % | $118,99 | $118,99 | $116,35 | 2,81M |
| 2026-08-26 | $119,12 | -3,30 % | $121,36 | $121,68 | $118,60 | 2,74M |
| 2026-08-25 | $123,18 | +6,48 % | $117,00 | $123,73 | $116,75 | 4,83M |
| 2026-08-24 | $115,68 | -1,57 % | $116,78 | $117,01 | $114,14 | 2,36M |
| 2026-08-21 | $117,53 | +0,25 % | $116,56 | $118,70 | $116,01 | 3,45M |
| 2026-08-20 | $117,24 | -1,56 % | $119,00 | $119,60 | $115,53 | 4,06M |
| 2026-08-19 | $119,10 | +2,44 % | $117,23 | $120,08 | $115,20 | 4,12M |
| 2026-08-18 | $116,26 | -2,67 % | $116,00 | $118,58 | $114,80 | 4,32M |
| 2026-08-17 | $119,45 | -2,04 % | $119,99 | $121,49 | $119,06 | 3,95M |
| 2026-08-14 | $121,94 | -1,12 % | $125,00 | $125,00 | $121,04 | 3,36M |
| 2026-08-13 | $123,32 | -3,74 % | $127,45 | $127,45 | $121,88 | 5,53M |
| 2026-08-12 | $128,11 | -2,59 % | $131,00 | $131,90 | $126,29 | 7,59M |
| 2026-08-11 | $131,51 | +14,56 % | $127,87 | $131,94 | $124,52 | 15,20M |
| 2026-08-10 | $114,80 | +1,21 % | $113,80 | $115,90 | $113,30 | 6,19M |
| 2026-08-07 | $113,43 | +2,19 % | $112,41 | $114,51 | $111,86 | 4,32M |
| 2026-08-06 | $111,00 | -3,40 % | $112,12 | $112,67 | $110,61 | 4,13M |
| 2026-08-05 | $114,91 | +3,11 % | $112,01 | $114,95 | $111,43 | 4,08M |
| 2026-08-04 | $111,44 | +0,26 % | $111,01 | $112,71 | $110,30 | 4,23M |
| 2026-08-03 | $111,15 | +4,13 % | $107,94 | $111,18 | $107,52 | 4,51M |
| 2026-07-31 | $106,74 | +0,47 % | $105,22 | $107,62 | $105,02 | 3,03M |
| 2026-07-30 | $106,24 | -1,97 % | $105,53 | $106,61 | $103,78 | 3,68M |
| 2026-07-29 | $108,37 | +0,89 % | $107,47 | $110,07 | $107,10 | 3,41M |
| 2026-07-28 | $107,41 | +2,89 % | $104,80 | $108,02 | $102,81 | 6,24M |
| 2026-07-27 | $104,39 | +4,39 % | $102,65 | $105,43 | $102,40 | 4,61M |
| 2026-07-24 | $100,00 | +0,50 % | $99,50 | $100,96 | $97,59 | 4,94M |
| 2026-07-23 | $99,50 | -5,13 % | $103,99 | $104,64 | $99,30 | 5,29M |
| 2026-07-22 | $104,88 | -1,30 % | $105,54 | $106,86 | $102,90 | 3,61M |
| 2026-07-21 | $106,26 | +0,54 % | $106,68 | $108,19 | $105,45 | 2,39M |
| 2026-07-20 | $105,69 | +1,58 % | $104,00 | $108,21 | $104,00 | 2,60M |
| 2026-07-17 | $104,05 | -2,04 % | $102,62 | $105,42 | $100,77 | 6,01M |
| 2026-07-16 | $106,22 | -4,62 % | $111,20 | $111,97 | $105,60 | 5,11M |
| 2026-07-15 | $111,36 | +1,89 % | $109,08 | $114,70 | $109,00 | 4,26M |
| 2026-07-14 | $109,29 | -1,24 % | $110,00 | $111,76 | $108,29 | 5,03M |
| 2026-07-13 | $110,66 | -0,43 % | $111,22 | $115,54 | $110,56 | 6,62M |
| 2026-07-10 | $111,14 | +1,86 % | $112,44 | $115,72 | $110,78 | 8,05M |
| 2026-07-09 | $109,11 | +3,61 % | $105,76 | $109,60 | $104,75 | 3,84M |
| 2026-07-08 | $105,31 | +1,04 % | $102,13 | $106,01 | $101,02 | 5,05M |
| 2026-07-07 | $104,23 | -0,73 % | $105,00 | $106,81 | $104,00 | 3,48M |
| 2026-07-06 | $105,00 | +1,65 % | $103,32 | $106,20 | $102,79 | 4,83M |
| 2026-07-02 | $103,30 | +0,95 % | $103,99 | $105,90 | $102,52 | 7,39M |
| 2026-07-01 | $102,33 | +6,78 % | $96,89 | $103,30 | $95,78 | 6,21M |
| 2026-06-30 | $95,83 | +3,10 % | $91,34 | $96,16 | $90,16 | 6,33M |
| 2026-06-29 | $92,95 | +1,77 % | $92,05 | $94,84 | $91,19 | 2,74M |
| 2026-06-26 | $91,33 | +2,61 % | $87,14 | $91,44 | $85,67 | 2,72M |
| 2026-06-25 | $89,01 | -4,03 % | $91,28 | $92,28 | $88,04 | 3,02M |
| 2026-06-24 | $92,75 | +1,05 % | $90,90 | $95,66 | $89,97 | 3,39M |
| 2026-06-23 | $91,79 | +3,09 % | $87,26 | $92,38 | $87,00 | 3,24M |
| 2026-06-22 | $89,04 | -2,45 % | $90,01 | $90,50 | $88,74 | 2,75M |
| 2026-06-18 | $91,28 | +0,48 % | $90,80 | $92,26 | $89,15 | 3,54M |
| 2026-06-17 | $90,84 | +4,64 % | $88,54 | $93,76 | $88,25 | 4,94M |
| 2026-06-16 | $86,81 | +0,17 % | $88,50 | $90,29 | $86,21 | 3,23M |
| 2026-06-15 | $86,66 | +4,49 % | $85,60 | $88,23 | $85,33 | 3,90M |
| 2026-06-12 | $82,94 | -3,21 % | $86,11 | $86,65 | $82,67 | 3,43M |
| 2026-06-11 | $85,69 | +3,94 % | $82,13 | $85,71 | $80,80 | 2,73M |
| 2026-06-10 | $82,44 | -2,86 % | $83,91 | $84,20 | $81,32 | 4,08M |
| 2026-06-09 | $84,87 | +0,45 % | $84,75 | $85,76 | $82,23 | 3,01M |
| 2026-06-08 | $84,49 | -2,39 % | $85,10 | $85,98 | $83,56 | 2,94M |
| 2026-06-05 | $86,56 | -6,00 % | $91,20 | $91,62 | $85,80 | 4,36M |