46,700$
0,06%
Echtzeit-Aktienkurs Squarespace Inc
Bid:
Ask:
Aktienkurse zur Squarespace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 46,65 | 46,65 | 46,55 | 46,57 | -0,21% | 4.162.627,00 |
| 15.10.2024 | 46,51 | 46,69 | 46,51 | 46,67 | 0,30% | 1.965.764,00 |
| 14.10.2024 | 46,48 | 46,54 | 46,48 | 46,53 | 0,19% | 1.182.336,00 |
| 11.10.2024 | 46,48 | 46,50 | 46,25 | 46,44 | -0,11% | 2.373.578,00 |
| 10.10.2024 | 46,49 | 46,51 | 46,46 | 46,49 | -0,02% | 1.464.360,00 |
| 09.10.2024 | 46,48 | 46,50 | 46,47 | 46,50 | 0,04% | 2.832.476,00 |
| 08.10.2024 | 46,47 | 46,51 | 46,47 | 46,48 | 0,02% | 1.091.845,00 |
| 07.10.2024 | 46,47 | 46,49 | 46,45 | 46,47 | -0,04% | 2.323.043,00 |
| 04.10.2024 | 46,54 | 46,54 | 46,47 | 46,49 | 0,02% | 2.845.909,00 |
| 03.10.2024 | 46,42 | 46,49 | 46,41 | 46,48 | 0,11% | 1.074.129,00 |
| 02.10.2024 | 46,40 | 46,44 | 46,38 | 46,43 | 0,04% | 562.903,00 |
| 01.10.2024 | 46,38 | 46,42 | 46,38 | 46,41 | -0,04% | 2.053.437,00 |
| 30.09.2024 | 46,37 | 46,45 | 46,37 | 46,43 | 0,11% | 1.018.563,00 |
| 27.09.2024 | 46,40 | 46,41 | 46,38 | 46,38 | -0,06% | 1.098.156,00 |
| 26.09.2024 | 46,38 | 46,42 | 46,37 | 46,41 | 0,06% | 980.772,00 |
| 25.09.2024 | 46,38 | 46,41 | 46,37 | 46,38 | 0,00% | 379.605,00 |
| 24.09.2024 | 46,38 | 46,41 | 46,36 | 46,38 | 0,02% | 753.850,00 |
| 23.09.2024 | 46,40 | 46,40 | 46,35 | 46,37 | -0,06% | 526.261,00 |
| 20.09.2024 | 46,42 | 46,43 | 46,37 | 46,40 | -0,04% | 2.763.700,00 |
| 19.09.2024 | 46,42 | 46,44 | 46,35 | 46,42 | 0,02% | 1.913.989,00 |
| 18.09.2024 | 46,39 | 46,44 | 46,34 | 46,41 | 0,02% | 1.278.396,00 |
| 17.09.2024 | 46,30 | 46,48 | 46,28 | 46,40 | 0,22% | 2.043.487,00 |
| 16.09.2024 | 46,25 | 46,31 | 46,24 | 46,30 | 0,09% | 1.350.177,00 |
| 13.09.2024 | 46,30 | 46,30 | 46,23 | 46,26 | -0,09% | 2.490.185,00 |
| 12.09.2024 | 46,30 | 46,31 | 46,25 | 46,30 | 0,06% | 502.607,00 |
| 11.09.2024 | 46,23 | 46,37 | 46,21 | 46,27 | 0,09% | 1.566.645,00 |
| 10.09.2024 | 46,25 | 46,27 | 46,20 | 46,23 | 0,06% | 4.672.486,00 |
| 09.09.2024 | 46,20 | 46,26 | 46,17 | 46,20 | 1,99% | 7.370.461,00 |
| 06.09.2024 | 45,20 | 45,53 | 45,15 | 45,30 | 0,24% | 972.409,00 |
| 05.09.2024 | 45,19 | 45,24 | 45,02 | 45,19 | -0,15% | 423.003,00 |
| 04.09.2024 | 45,26 | 45,32 | 45,21 | 45,26 | -0,29% | 388.697,00 |
| 03.09.2024 | 45,13 | 45,44 | 45,13 | 45,39 | -0,20% | 459.603,00 |
| 30.08.2024 | 45,28 | 45,50 | 45,09 | 45,48 | 0,31% | 728.680,00 |
| 29.08.2024 | 45,25 | 45,35 | 45,22 | 45,34 | 0,29% | 470.038,00 |
| 28.08.2024 | 45,00 | 45,29 | 45,00 | 45,21 | 0,36% | 367.844,00 |
| 27.08.2024 | 44,90 | 45,08 | 44,90 | 45,05 | 0,00% | 285.950,00 |
| 26.08.2024 | 44,92 | 45,14 | 44,92 | 45,05 | 0,11% | 453.922,00 |
| 23.08.2024 | 44,65 | 45,05 | 44,65 | 45,00 | 0,42% | 775.002,00 |
| 22.08.2024 | 44,50 | 44,89 | 44,50 | 44,81 | 0,02% | 637.391,00 |
| 21.08.2024 | 44,80 | 44,95 | 44,60 | 44,80 | -0,13% | 342.270,00 |
| 20.08.2024 | 45,14 | 45,18 | 44,81 | 44,86 | -0,62% | 245.028,00 |
| 19.08.2024 | 45,20 | 45,33 | 45,02 | 45,14 | -0,42% | 438.946,00 |
| 16.08.2024 | 44,95 | 45,33 | 44,80 | 45,33 | 0,96% | 1.483.462,00 |
| 15.08.2024 | 44,44 | 45,14 | 44,38 | 44,90 | 1,13% | 843.141,00 |
| 14.08.2024 | 44,04 | 44,44 | 44,00 | 44,40 | 0,73% | 904.378,00 |
| 13.08.2024 | 44,14 | 44,17 | 44,06 | 44,08 | -0,20% | 432.036,00 |
| 12.08.2024 | 44,10 | 44,19 | 44,07 | 44,17 | 0,05% | 942.759,00 |
| 09.08.2024 | 44,12 | 44,17 | 44,12 | 44,15 | 0,00% | 519.057,00 |
| 08.08.2024 | 44,13 | 44,28 | 44,00 | 44,15 | 0,05% | 880.349,00 |
| 07.08.2024 | 44,18 | 44,21 | 44,06 | 44,13 | 0,05% | 698.417,00 |
| 06.08.2024 | 44,25 | 44,29 | 44,05 | 44,11 | -0,59% | 1.761.772,00 |
| 05.08.2024 | 43,85 | 44,56 | 43,81 | 44,37 | 0,73% | 2.627.083,00 |
| 02.08.2024 | 43,78 | 44,12 | 43,70 | 44,05 | -0,05% | 829.902,00 |
| 01.08.2024 | 44,17 | 44,18 | 44,03 | 44,07 | -0,27% | 550.037,00 |
| 31.07.2024 | 44,15 | 44,22 | 44,04 | 44,19 | 0,09% | 752.100,00 |
| 30.07.2024 | 44,00 | 44,21 | 43,99 | 44,15 | 0,39% | 953.938,00 |
| 29.07.2024 | 43,91 | 44,01 | 43,91 | 43,98 | 0,16% | 587.660,00 |
| 26.07.2024 | 44,01 | 44,02 | 43,88 | 43,91 | 0,00% | 792.774,00 |
| 25.07.2024 | 44,00 | 44,06 | 43,91 | 43,91 | -0,25% | 757.049,00 |
| 24.07.2024 | 43,91 | 44,07 | 43,90 | 44,02 | 0,09% | 1.163.117,00 |
| 23.07.2024 | 43,99 | 44,00 | 43,92 | 43,98 | 0,07% | 1.871.430,00 |
| 22.07.2024 | 43,83 | 43,98 | 43,81 | 43,95 | 0,25% | 937.067,00 |
| 19.07.2024 | 43,90 | 43,90 | 43,79 | 43,84 | 0,05% | 801.506,00 |
| 18.07.2024 | 43,78 | 43,97 | 43,76 | 43,82 | -0,05% | 1.064.039,00 |
| 17.07.2024 | 43,81 | 43,85 | 43,76 | 43,84 | 0,07% | 906.554,00 |
| 16.07.2024 | 43,85 | 43,87 | 43,77 | 43,81 | -0,02% | 1.803.820,00 |
| 15.07.2024 | 43,79 | 43,84 | 43,70 | 43,82 | 0,27% | 742.148,00 |
| 12.07.2024 | 43,84 | 43,85 | 43,68 | 43,70 | -0,05% | 650.626,00 |
| 11.07.2024 | 43,76 | 43,78 | 43,68 | 43,72 | -0,05% | 576.932,00 |
| 10.07.2024 | 43,65 | 43,75 | 43,65 | 43,74 | 0,18% | 625.556,00 |
| 09.07.2024 | 43,69 | 43,71 | 43,63 | 43,66 | -0,07% | 330.723,00 |
| 08.07.2024 | 43,71 | 43,76 | 43,65 | 43,69 | -0,11% | 559.495,00 |
| 05.07.2024 | 43,59 | 43,75 | 43,55 | 43,74 | -0,09% | 893.436,00 |
| 03.07.2024 | 43,53 | 43,85 | 43,51 | 43,78 | 0,57% | 1.178.305,00 |
| 02.07.2024 | 43,53 | 43,59 | 43,50 | 43,53 | 0,00% | 998.966,00 |
| 01.07.2024 | 43,63 | 43,63 | 43,50 | 43,53 | -0,23% | 1.025.713,00 |
| 28.06.2024 | 43,59 | 43,78 | 43,48 | 43,63 | 0,30% | 3.630.677,00 |
| 27.06.2024 | 43,70 | 43,70 | 43,47 | 43,50 | -0,09% | 1.279.358,00 |
| 26.06.2024 | 43,56 | 43,59 | 43,50 | 43,54 | -0,07% | 1.188.609,00 |
| 25.06.2024 | 43,67 | 43,67 | 43,55 | 43,57 | -0,05% | 301.455,00 |
| 24.06.2024 | 43,65 | 43,72 | 43,59 | 43,59 | -0,30% | 284.895,00 |
| 21.06.2024 | 43,75 | 43,80 | 43,59 | 43,72 | 0,14% | 1.417.591,00 |
| 20.06.2024 | 43,55 | 43,67 | 43,19 | 43,66 | 0,25% | 599.634,00 |
| 18.06.2024 | 43,68 | 43,69 | 43,54 | 43,55 | -0,30% | 628.173,00 |
| 17.06.2024 | 43,65 | 43,70 | 43,61 | 43,68 | -0,05% | 627.260,00 |
| 14.06.2024 | 43,56 | 43,77 | 43,56 | 43,70 | -0,02% | 459.850,00 |
| 13.06.2024 | 43,78 | 43,79 | 43,61 | 43,71 | -0,14% | 457.226,00 |
| 12.06.2024 | 43,82 | 43,89 | 43,74 | 43,77 | 0,14% | 554.538,00 |
| 11.06.2024 | 43,80 | 43,82 | 43,69 | 43,71 | -0,36% | 796.118,00 |
| 10.06.2024 | 43,83 | 43,91 | 43,79 | 43,87 | -0,30% | 257.296,00 |
| 07.06.2024 | 43,84 | 44,00 | 43,79 | 44,00 | 0,25% | 587.231,00 |
| 06.06.2024 | 43,82 | 43,97 | 43,75 | 43,89 | 0,05% | 449.084,00 |
| 05.06.2024 | 43,79 | 43,89 | 43,66 | 43,87 | 0,60% | 433.560,00 |
| 04.06.2024 | 43,70 | 43,74 | 43,57 | 43,61 | -0,32% | 552.649,00 |
| 03.06.2024 | 43,95 | 44,10 | 43,63 | 43,75 | -0,57% | 1.122.513,00 |
| 31.05.2024 | 43,67 | 44,00 | 43,67 | 44,00 | 0,48% | 859.979,00 |
| 30.05.2024 | 43,56 | 43,80 | 43,55 | 43,79 | 0,46% | 541.342,00 |
| 29.05.2024 | 43,50 | 43,63 | 43,50 | 43,59 | 0,07% | 555.042,00 |
| 28.05.2024 | 43,50 | 43,61 | 43,48 | 43,56 | 0,07% | 611.670,00 |
| 24.05.2024 | 43,54 | 43,75 | 43,48 | 43,53 | 0,25% | 680.346,00 |