83,400$
0,86%
Echtzeit-Aktienkurs DocuSign
Bid:
Ask:
Aktienkurse zur DocuSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 81,30 | 84,30 | 81,15 | 83,40 | 0,86% | 1.636.506,00 |
| 01.04.2025 | 81,47 | 82,95 | 79,80 | 82,69 | 1,52% | 2.019.028,00 |
| 31.03.2025 | 81,13 | 81,83 | 80,12 | 81,45 | -2,08% | 2.658.950,00 |
| 28.03.2025 | 85,13 | 85,57 | 82,58 | 83,18 | -2,89% | 1.499.100,00 |
| 27.03.2025 | 86,55 | 86,90 | 85,44 | 85,66 | -1,44% | 1.997.239,00 |
| 26.03.2025 | 89,38 | 89,46 | 86,08 | 86,91 | -2,77% | 2.026.952,00 |
| 25.03.2025 | 89,10 | 90,82 | 88,93 | 89,39 | 0,44% | 1.909.050,00 |
| 24.03.2025 | 88,85 | 89,73 | 88,13 | 89,00 | 1,06% | 2.424.194,00 |
| 21.03.2025 | 83,94 | 88,36 | 83,50 | 88,07 | 3,47% | 5.020.568,00 |
| 20.03.2025 | 84,86 | 87,49 | 84,58 | 85,11 | -0,58% | 2.232.605,00 |
| 19.03.2025 | 84,70 | 86,21 | 82,36 | 85,61 | 0,71% | 2.860.550,00 |
| 18.03.2025 | 82,59 | 85,47 | 82,05 | 85,01 | 1,88% | 3.204.697,00 |
| 17.03.2025 | 87,41 | 88,32 | 83,32 | 83,44 | -2,69% | 4.571.624,00 |
| 14.03.2025 | 81,52 | 88,70 | 80,75 | 85,75 | 14,79% | 11.899.531,00 |
| 13.03.2025 | 79,16 | 79,36 | 74,26 | 74,70 | -6,78% | 5.686.002,00 |
| 12.03.2025 | 80,54 | 81,43 | 79,36 | 80,13 | 0,75% | 2.076.505,00 |
| 11.03.2025 | 77,47 | 81,94 | 77,32 | 79,53 | 2,08% | 2.864.441,00 |
| 10.03.2025 | 80,00 | 81,11 | 76,93 | 77,91 | -2,41% | 3.218.486,00 |
| 07.03.2025 | 78,81 | 80,40 | 76,58 | 79,83 | 0,08% | 2.445.825,00 |
| 06.03.2025 | 81,36 | 81,36 | 78,03 | 79,77 | -3,14% | 2.758.914,00 |
| 05.03.2025 | 81,52 | 82,47 | 80,07 | 82,36 | 0,37% | 1.655.484,00 |
| 04.03.2025 | 80,00 | 83,22 | 78,84 | 82,06 | 0,45% | 2.128.758,00 |
| 03.03.2025 | 84,49 | 84,73 | 81,07 | 81,69 | -1,77% | 1.560.437,00 |
| 28.02.2025 | 81,02 | 83,17 | 79,81 | 83,16 | 2,35% | 2.265.991,00 |
| 27.02.2025 | 84,78 | 84,78 | 81,14 | 81,25 | -1,25% | 2.307.591,00 |
| 26.02.2025 | 82,14 | 83,60 | 81,86 | 82,28 | 0,76% | 1.219.033,00 |
| 25.02.2025 | 82,75 | 82,75 | 78,51 | 81,66 | -2,40% | 2.142.855,00 |
| 24.02.2025 | 84,13 | 84,61 | 81,14 | 83,67 | -0,35% | 1.623.073,00 |
| 21.02.2025 | 86,20 | 86,20 | 83,40 | 83,96 | -2,60% | 1.953.619,00 |
| 20.02.2025 | 85,95 | 86,45 | 83,81 | 86,20 | -0,61% | 1.857.335,00 |
| 19.02.2025 | 87,01 | 87,40 | 85,77 | 86,73 | -0,70% | 1.665.603,00 |
| 18.02.2025 | 87,25 | 87,53 | 85,32 | 87,34 | 0,00% | 1.823.973,00 |
| 14.02.2025 | 87,82 | 88,00 | 86,38 | 87,34 | -1,46% | 1.247.070,00 |
| 13.02.2025 | 89,30 | 89,45 | 87,78 | 88,63 | 0,39% | 1.130.655,00 |
| 12.02.2025 | 86,88 | 88,75 | 85,40 | 88,29 | 0,42% | 1.399.119,00 |
| 11.02.2025 | 90,09 | 91,25 | 86,93 | 87,92 | -3,24% | 2.025.774,00 |
| 10.02.2025 | 91,93 | 93,07 | 90,81 | 90,86 | 0,42% | 1.329.417,00 |
| 07.02.2025 | 94,34 | 94,36 | 90,36 | 90,48 | -3,59% | 2.222.368,00 |
| 06.02.2025 | 97,73 | 99,30 | 92,27 | 93,85 | -3,14% | 3.104.103,00 |
| 05.02.2025 | 96,48 | 97,43 | 94,35 | 96,89 | 0,44% | 1.535.212,00 |
| 04.02.2025 | 97,00 | 97,88 | 95,36 | 96,47 | -0,03% | 2.010.328,00 |
| 03.02.2025 | 93,06 | 97,09 | 91,63 | 96,50 | -0,24% | 2.358.468,00 |
| 31.01.2025 | 96,92 | 98,60 | 96,06 | 96,73 | 0,92% | 2.803.048,00 |
| 30.01.2025 | 95,85 | 96,87 | 94,51 | 95,85 | 0,41% | 1.517.266,00 |
| 29.01.2025 | 97,43 | 97,50 | 93,90 | 95,46 | -2,29% | 1.684.002,00 |
| 28.01.2025 | 92,28 | 99,09 | 91,50 | 97,70 | 5,90% | 3.240.091,00 |
| 27.01.2025 | 88,86 | 94,66 | 88,60 | 92,26 | 0,72% | 2.023.126,00 |
| 24.01.2025 | 91,30 | 92,97 | 90,20 | 91,60 | 1,17% | 2.249.212,00 |
| 23.01.2025 | 90,84 | 91,33 | 89,34 | 90,54 | -1,33% | 1.569.762,00 |
| 22.01.2025 | 92,18 | 92,61 | 91,18 | 91,76 | 0,44% | 1.115.357,00 |
| 21.01.2025 | 91,00 | 91,78 | 88,71 | 91,36 | 1,96% | 1.895.616,00 |
| 17.01.2025 | 92,65 | 93,98 | 89,04 | 89,60 | -1,71% | 2.385.004,00 |
| 16.01.2025 | 91,56 | 92,24 | 89,92 | 91,16 | -0,20% | 1.555.492,00 |
| 15.01.2025 | 91,88 | 92,41 | 89,70 | 91,34 | 1,39% | 2.163.215,00 |
| 14.01.2025 | 90,35 | 92,59 | 89,63 | 90,09 | 0,08% | 2.113.679,00 |
| 13.01.2025 | 89,16 | 90,86 | 87,80 | 90,02 | -0,44% | 2.321.263,00 |
| 10.01.2025 | 89,27 | 92,12 | 88,41 | 90,42 | 1,02% | 3.291.595,00 |
| 08.01.2025 | 88,13 | 90,13 | 87,08 | 89,51 | 1,42% | 2.118.676,00 |
| 07.01.2025 | 90,95 | 91,25 | 87,33 | 88,26 | -3,18% | 2.212.036,00 |
| 06.01.2025 | 91,16 | 93,44 | 90,67 | 91,16 | 1,05% | 1.880.895,00 |
| 03.01.2025 | 90,89 | 92,59 | 89,60 | 90,21 | -0,15% | 1.840.328,00 |
| 02.01.2025 | 90,52 | 90,90 | 89,12 | 90,35 | 0,46% | 1.629.079,00 |
| 31.12.2024 | 91,50 | 92,44 | 89,65 | 89,94 | -1,92% | 1.759.988,00 |
| 30.12.2024 | 92,10 | 93,00 | 90,64 | 91,70 | -1,40% | 1.959.831,00 |
| 27.12.2024 | 95,30 | 95,45 | 92,17 | 93,00 | -2,89% | 1.510.213,00 |
| 26.12.2024 | 94,04 | 95,87 | 93,95 | 95,77 | 0,97% | 1.510.282,00 |
| 24.12.2024 | 95,33 | 96,32 | 94,59 | 94,85 | -0,99% | 1.287.906,00 |
| 23.12.2024 | 94,73 | 96,15 | 93,55 | 95,80 | 1,47% | 1.738.998,00 |
| 20.12.2024 | 92,96 | 96,14 | 92,22 | 94,41 | 0,28% | 12.469.402,00 |
| 19.12.2024 | 94,06 | 95,42 | 92,42 | 94,15 | 1,60% | 3.164.817,00 |
| 18.12.2024 | 97,64 | 99,71 | 91,50 | 92,67 | -5,60% | 5.819.497,00 |
| 17.12.2024 | 96,77 | 98,49 | 95,31 | 98,17 | 0,35% | 3.796.995,00 |
| 16.12.2024 | 94,60 | 97,92 | 93,94 | 97,83 | 3,55% | 4.642.994,00 |
| 13.12.2024 | 94,60 | 96,61 | 93,39 | 94,48 | -0,04% | 2.688.727,00 |
| 12.12.2024 | 93,90 | 95,70 | 93,15 | 94,52 | -0,24% | 2.544.931,00 |
| 11.12.2024 | 96,80 | 97,86 | 94,53 | 94,75 | -1,15% | 3.909.210,00 |
| 10.12.2024 | 101,00 | 101,31 | 95,14 | 95,85 | -6,27% | 6.658.028,00 |
| 09.12.2024 | 106,05 | 106,05 | 102,15 | 102,26 | -4,42% | 6.495.380,00 |
| 06.12.2024 | 96,00 | 107,86 | 95,33 | 106,99 | 27,86% | 19.723.941,00 |
| 05.12.2024 | 83,59 | 84,35 | 82,79 | 83,68 | -0,37% | 4.639.022,00 |
| 04.12.2024 | 82,24 | 84,20 | 82,11 | 83,99 | 4,40% | 2.742.063,00 |
| 03.12.2024 | 80,26 | 80,51 | 79,06 | 80,45 | 0,24% | 2.656.161,00 |
| 02.12.2024 | 79,59 | 81,79 | 79,40 | 80,26 | 0,72% | 2.320.085,00 |
| 29.11.2024 | 81,00 | 81,76 | 79,53 | 79,69 | -0,86% | 1.342.203,00 |
| 27.11.2024 | 85,10 | 85,17 | 80,25 | 80,38 | -5,77% | 2.769.674,00 |
| 26.11.2024 | 85,98 | 86,75 | 84,60 | 85,30 | -0,25% | 2.682.031,00 |
| 25.11.2024 | 84,25 | 86,50 | 84,17 | 85,51 | 2,99% | 7.864.101,00 |
| 22.11.2024 | 80,96 | 83,18 | 80,96 | 83,03 | 5,35% | 2.251.121,00 |
| 20.11.2024 | 80,03 | 80,65 | 77,93 | 78,81 | -0,89% | 1.218.935,00 |
| 19.11.2024 | 77,65 | 79,75 | 77,06 | 79,52 | 1,47% | 1.490.772,00 |
| 18.11.2024 | 79,11 | 79,46 | 77,78 | 78,37 | -0,94% | 1.832.711,00 |
| 15.11.2024 | 79,39 | 79,69 | 78,06 | 79,11 | -1,56% | 2.164.671,00 |
| 14.11.2024 | 81,93 | 82,22 | 79,19 | 80,36 | -1,77% | 2.670.936,00 |
| 13.11.2024 | 81,74 | 83,68 | 81,30 | 81,81 | -0,80% | 2.315.594,00 |
| 12.11.2024 | 80,56 | 82,97 | 80,13 | 82,47 | 1,53% | 2.430.182,00 |
| 11.11.2024 | 79,79 | 81,57 | 79,38 | 81,23 | 2,34% | 2.047.732,00 |
| 08.11.2024 | 76,48 | 79,50 | 76,48 | 79,37 | 3,79% | 2.356.529,00 |
| 07.11.2024 | 75,56 | 76,94 | 75,17 | 76,47 | 1,28% | 1.777.013,00 |
| 06.11.2024 | 73,85 | 75,88 | 73,30 | 75,50 | 4,50% | 2.422.855,00 |
| 05.11.2024 | 70,00 | 72,32 | 69,86 | 72,25 | 3,42% | 1.663.430,00 |