72,770€
1,36%
Echtzeit-Aktienkurs DocuSign
Bid:
Ask:
Aktienkurse zur DocuSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 71,86 | 73,32 | 71,47 | 72,95 | 1,60% | 32,00 |
| 24.04.2025 | 69,61 | 72,54 | 67,87 | 71,80 | 4,10% | 20,00 |
| 23.04.2025 | 64,98 | 70,85 | 64,98 | 68,97 | 6,13% | 20,00 |
| 22.04.2025 | 62,19 | 65,23 | 62,11 | 64,98 | -2,01% | - |
| 17.04.2025 | 67,11 | 68,22 | 65,91 | 66,31 | -1,27% | - |
| 16.04.2025 | 68,47 | 69,15 | 66,06 | 67,17 | -2,26% | 160,00 |
| 15.04.2025 | 65,91 | 68,92 | 65,32 | 68,72 | 3,68% | 129,00 |
| 14.04.2025 | 66,25 | 68,06 | 65,46 | 66,28 | 1,19% | 6,00 |
| 11.04.2025 | 65,21 | 66,58 | 63,14 | 65,50 | -0,11% | - |
| 10.04.2025 | 70,83 | 71,75 | 63,80 | 65,58 | -8,57% | - |
| 09.04.2025 | 64,21 | 72,31 | 60,65 | 71,73 | 11,98% | 100,00 |
| 08.04.2025 | 65,96 | 69,39 | 63,28 | 64,05 | -2,78% | 130,00 |
| 07.04.2025 | 65,34 | 66,72 | 55,50 | 65,88 | -0,23% | 166,00 |
| 04.04.2025 | 70,01 | 70,30 | 64,30 | 66,03 | -5,96% | 55,00 |
| 03.04.2025 | 76,86 | 76,86 | 69,18 | 70,22 | -8,72% | 8,00 |
| 02.04.2025 | 76,52 | 77,70 | 75,08 | 76,93 | 0,35% | - |
| 01.04.2025 | 74,88 | 76,87 | 73,85 | 76,66 | 1,76% | - |
| 31.03.2025 | 76,31 | 76,54 | 74,25 | 75,33 | -1,86% | 30,00 |
| 28.03.2025 | 79,37 | 79,53 | 76,32 | 76,76 | -3,26% | 20,00 |
| 27.03.2025 | 80,36 | 80,89 | 79,14 | 79,35 | -1,84% | - |
| 26.03.2025 | 83,46 | 84,02 | 80,05 | 80,84 | -2,43% | - |
| 25.03.2025 | 81,33 | 83,98 | 81,30 | 82,85 | 0,25% | - |
| 24.03.2025 | 82,20 | 83,12 | 80,89 | 82,64 | 1,62% | 200,00 |
| 21.03.2025 | 78,79 | 81,56 | 77,01 | 81,32 | 3,36% | - |
| 20.03.2025 | 78,35 | 80,69 | 77,56 | 78,68 | 0,67% | - |
| 19.03.2025 | 77,34 | 79,00 | 75,59 | 78,16 | 1,26% | 10,00 |
| 18.03.2025 | 76,61 | 78,28 | 75,59 | 77,18 | 0,72% | - |
| 17.03.2025 | 78,51 | 80,94 | 76,35 | 76,63 | -2,93% | - |
| 14.03.2025 | 76,63 | 81,63 | 74,10 | 78,94 | 6,27% | - |
| 13.03.2025 | 72,90 | 75,29 | 63,16 | 74,28 | 1,58% | 7,00 |
| 12.03.2025 | 72,97 | 75,23 | 72,46 | 73,13 | 0,32% | - |
| 11.03.2025 | 71,92 | 74,97 | 70,70 | 72,89 | 1,39% | 20,00 |
| 10.03.2025 | 73,31 | 74,87 | 71,09 | 71,89 | -2,26% | - |
| 07.03.2025 | 74,43 | 74,43 | 70,64 | 73,56 | -0,28% | - |
| 06.03.2025 | 76,34 | 76,47 | 72,33 | 73,77 | -3,33% | 33,00 |
| 05.03.2025 | 77,38 | 78,30 | 74,36 | 76,31 | -1,33% | 16,00 |
| 04.03.2025 | 78,33 | 78,33 | 75,00 | 77,34 | -0,74% | 603,00 |
| 03.03.2025 | 79,40 | 80,64 | 77,45 | 77,91 | -2,73% | 150,00 |
| 28.02.2025 | 78,76 | 80,10 | 76,86 | 80,10 | 2,48% | - |
| 27.02.2025 | 78,48 | 81,45 | 77,99 | 78,16 | -0,37% | - |
| 26.02.2025 | 77,66 | 79,46 | 77,66 | 78,45 | 1,03% | - |
| 25.02.2025 | 79,17 | 79,92 | 74,82 | 77,65 | -2,98% | 375,00 |
| 24.02.2025 | 80,12 | 80,81 | 77,66 | 80,04 | -0,22% | - |
| 21.02.2025 | 81,94 | 82,93 | 79,74 | 80,22 | -2,24% | 7,00 |
| 20.02.2025 | 83,22 | 83,57 | 80,35 | 82,06 | -1,34% | 139,00 |
| 19.02.2025 | 83,81 | 84,18 | 82,33 | 83,17 | -0,48% | 100,00 |
| 18.02.2025 | 82,98 | 84,75 | 81,73 | 83,58 | 0,71% | 11,00 |
| 17.02.2025 | 83,39 | 83,69 | 82,00 | 82,99 | -0,32% | 11,00 |
| 14.02.2025 | 84,77 | 85,60 | 82,29 | 83,26 | -1,67% | 205,00 |
| 13.02.2025 | 85,15 | 86,11 | 84,34 | 84,67 | -0,30% | 30,00 |
| 12.02.2025 | 84,74 | 85,46 | 82,83 | 84,93 | 0,09% | 195,00 |
| 11.02.2025 | 87,98 | 88,33 | 84,06 | 84,85 | -3,75% | 470,00 |
| 10.02.2025 | 87,52 | 90,26 | 87,52 | 88,16 | 0,60% | 18,00 |
| 07.02.2025 | 90,31 | 90,89 | 87,42 | 87,63 | -3,02% | 50,00 |
| 06.02.2025 | 93,02 | 95,71 | 88,87 | 90,36 | -2,76% | 102,00 |
| 05.02.2025 | 92,77 | 93,16 | 90,49 | 92,92 | -0,03% | - |
| 04.02.2025 | 94,65 | 94,65 | 91,96 | 92,95 | -0,96% | 41,00 |
| 03.02.2025 | 91,41 | 94,28 | 88,89 | 93,85 | 0,56% | 390,00 |
| 31.01.2025 | 92,51 | 94,92 | 91,84 | 93,33 | 1,28% | 1.249,00 |
| 30.01.2025 | 91,61 | 93,01 | 90,65 | 92,16 | 0,53% | 2,00 |
| 29.01.2025 | 93,66 | 94,50 | 90,21 | 91,67 | -1,94% | 207,00 |
| 28.01.2025 | 87,94 | 95,00 | 87,76 | 93,49 | 6,37% | 68,00 |
| 27.01.2025 | 87,38 | 90,18 | 83,28 | 87,89 | 0,70% | 164,00 |
| 24.01.2025 | 86,63 | 88,66 | 85,92 | 87,28 | 0,49% | 10,00 |
| 23.01.2025 | 87,89 | 88,09 | 85,96 | 86,86 | -1,50% | 6,00 |
| 22.01.2025 | 87,91 | 88,85 | 87,52 | 88,18 | 0,52% | - |
| 21.01.2025 | 87,37 | 88,12 | 85,50 | 87,72 | 0,46% | 4,00 |
| 20.01.2025 | 87,41 | 87,71 | 87,04 | 87,32 | 0,11% | 20,00 |
| 17.01.2025 | 88,89 | 91,16 | 86,65 | 87,22 | -1,50% | 10,00 |
| 16.01.2025 | 89,50 | 90,23 | 87,36 | 88,54 | -0,28% | - |
| 15.01.2025 | 87,70 | 90,28 | 87,12 | 88,79 | 1,64% | 23,00 |
| 14.01.2025 | 87,88 | 90,18 | 87,01 | 87,35 | -0,90% | - |
| 13.01.2025 | 89,41 | 89,41 | 86,89 | 88,15 | -0,24% | - |
| 10.01.2025 | 86,53 | 89,91 | 85,60 | 88,36 | 2,11% | 41,00 |
| 09.01.2025 | 86,74 | 86,74 | 86,40 | 86,53 | -0,13% | - |
| 08.01.2025 | 84,96 | 87,38 | 84,47 | 86,64 | 1,64% | - |
| 07.01.2025 | 87,75 | 88,86 | 84,41 | 85,24 | -2,71% | 10,00 |
| 06.01.2025 | 88,36 | 89,87 | 87,25 | 87,61 | 0,11% | - |
| 03.01.2025 | 88,22 | 89,94 | 87,01 | 87,51 | -0,58% | 10,00 |
| 02.01.2025 | 89,08 | 89,08 | 86,64 | 88,02 | 0,30% | 18,00 |
| 30.12.2024 | 89,22 | 89,22 | 87,63 | 87,76 | -1,17% | 77,00 |
| 27.12.2024 | 91,96 | 91,96 | 88,39 | 88,80 | -3,52% | 21,00 |
| 23.12.2024 | 91,28 | 92,69 | 90,29 | 92,04 | 1,63% | - |
| 20.12.2024 | 91,06 | 92,05 | 88,31 | 90,56 | -0,55% | 17,00 |
| 19.12.2024 | 89,30 | 91,72 | 89,03 | 91,06 | 1,97% | 5,00 |
| 18.12.2024 | 93,73 | 95,25 | 88,39 | 89,31 | -4,72% | 68,00 |
| 17.12.2024 | 90,02 | 93,90 | 90,02 | 93,73 | 0,67% | 22,00 |
| 16.12.2024 | 89,99 | 93,31 | 89,43 | 93,11 | 2,40% | 5,00 |
| 13.12.2024 | 90,09 | 92,04 | 88,94 | 90,93 | 0,92% | 63,00 |
| 12.12.2024 | 90,12 | 91,13 | 88,75 | 90,10 | -0,01% | 20,00 |
| 11.12.2024 | 91,12 | 93,18 | 89,96 | 90,11 | -1,10% | 106,00 |
| 10.12.2024 | 97,04 | 97,49 | 90,47 | 91,11 | -6,11% | 215,00 |
| 09.12.2024 | 101,78 | 102,68 | 96,68 | 97,04 | -4,57% | 270,00 |
| 06.12.2024 | 90,60 | 102,14 | 88,33 | 101,68 | 9,43% | 474,00 |
| 05.12.2024 | 79,74 | 94,04 | 76,69 | 92,92 | 16,55% | 544,00 |
| 04.12.2024 | 76,95 | 80,21 | 76,85 | 79,73 | 3,59% | 147,00 |
| 03.12.2024 | 76,70 | 77,11 | 75,14 | 76,96 | 0,33% | 155,00 |
| 02.12.2024 | 75,54 | 78,01 | 75,54 | 76,71 | 1,77% | 21,00 |
| 29.11.2024 | 77,00 | 77,78 | 75,29 | 75,37 | -2,12% | 25,00 |
| 28.11.2024 | 75,71 | 77,80 | 75,71 | 77,00 | 1,70% | 406,00 |