79,230$
2,88%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 74,77 | 80,49 | 72,50 | 80,01 | 3,90% | 1.313.935,00 |
| 13.10.2025 | 77,94 | 80,00 | 74,09 | 77,01 | -0,44% | 895.125,00 |
| 10.10.2025 | 81,86 | 84,80 | 77,20 | 77,35 | -5,31% | 801.637,00 |
| 09.10.2025 | 81,01 | 83,20 | 79,90 | 81,69 | 0,21% | 476.596,00 |
| 08.10.2025 | 83,25 | 84,43 | 81,36 | 81,52 | -1,43% | 495.644,00 |
| 07.10.2025 | 86,11 | 87,64 | 81,84 | 82,70 | -4,20% | 890.246,00 |
| 06.10.2025 | 87,46 | 87,56 | 83,84 | 86,33 | 0,94% | 581.722,00 |
| 03.10.2025 | 83,75 | 86,16 | 82,68 | 85,53 | 2,69% | 89.397,00 |
| 02.10.2025 | 79,88 | 84,25 | 78,20 | 83,29 | 5,66% | 983.475,00 |
| 01.10.2025 | 81,25 | 82,61 | 78,69 | 78,83 | -0,88% | 890.086,00 |
| 30.09.2025 | 81,44 | 82,00 | 78,10 | 79,53 | -2,30% | 1.136.868,00 |
| 29.09.2025 | 85,46 | 85,56 | 80,90 | 81,40 | -3,31% | 876.560,00 |
| 26.09.2025 | 84,60 | 85,30 | 82,09 | 84,19 | -0,09% | 400.538,00 |
| 25.09.2025 | 82,20 | 85,27 | 77,01 | 84,27 | -2,32% | 1.074.955,00 |
| 24.09.2025 | 88,00 | 88,99 | 83,68 | 86,27 | 0,40% | 962.583,00 |
| 23.09.2025 | 91,60 | 91,83 | 85,74 | 85,93 | -6,58% | 1.142.467,00 |
| 22.09.2025 | 90,65 | 92,83 | 87,21 | 91,98 | 0,41% | 854.574,00 |
| 19.09.2025 | 89,69 | 93,04 | 89,69 | 91,60 | 2,35% | 1.148.627,00 |
| 18.09.2025 | 89,53 | 91,47 | 88,40 | 89,50 | 1,14% | 814.166,00 |
| 17.09.2025 | 89,00 | 89,98 | 86,54 | 88,50 | -0,38% | 643.626,00 |
| 16.09.2025 | 90,20 | 91,14 | 86,51 | 88,83 | -1,39% | 520.576,00 |
| 15.09.2025 | 89,50 | 91,29 | 88,50 | 90,08 | 0,91% | 516.614,00 |
| 12.09.2025 | 88,10 | 90,69 | 87,01 | 89,27 | 1,81% | 856.016,00 |
| 11.09.2025 | 86,68 | 89,10 | 83,45 | 87,68 | -1,59% | 1.224.917,00 |
| 10.09.2025 | 94,82 | 95,17 | 88,60 | 89,10 | -3,94% | 1.008.233,00 |
| 09.09.2025 | 88,67 | 93,37 | 87,05 | 92,75 | 5,40% | 1.068.788,00 |
| 08.09.2025 | 87,05 | 90,00 | 86,36 | 88,00 | 2,50% | 760.883,00 |
| 05.09.2025 | 86,24 | 87,79 | 82,26 | 85,85 | 1,13% | 768.265,00 |
| 04.09.2025 | 88,00 | 89,30 | 83,55 | 84,89 | -3,58% | 963.860,00 |
| 03.09.2025 | 91,25 | 92,98 | 87,87 | 88,04 | -2,70% | 688.296,00 |
| 02.09.2025 | 91,53 | 94,60 | 88,19 | 90,48 | -4,36% | 847.266,00 |
| 29.08.2025 | 98,18 | 98,20 | 92,75 | 94,60 | -1,26% | 1.183.484,00 |
| 28.08.2025 | 92,89 | 96,26 | 92,34 | 95,81 | 3,35% | 863.015,00 |
| 27.08.2025 | 93,74 | 95,06 | 91,66 | 92,70 | -0,58% | 775.033,00 |
| 26.08.2025 | 92,24 | 94,05 | 90,80 | 93,24 | 1,02% | 642.860,00 |
| 25.08.2025 | 95,70 | 97,50 | 92,24 | 92,30 | -3,52% | 933.737,00 |
| 22.08.2025 | 87,95 | 97,68 | 87,22 | 95,67 | 8,00% | 1.257.451,00 |
| 21.08.2025 | 87,94 | 90,51 | 87,00 | 88,58 | -0,21% | 473.519,00 |
| 20.08.2025 | 87,36 | 89,52 | 84,50 | 88,77 | -0,09% | 893.756,00 |
| 19.08.2025 | 92,02 | 92,63 | 86,41 | 88,85 | -4,70% | 1.274.886,00 |
| 18.08.2025 | 91,73 | 95,50 | 89,90 | 93,23 | 1,48% | 860.140,00 |
| 15.08.2025 | 92,25 | 92,71 | 88,73 | 91,87 | 0,44% | 905.725,00 |
| 14.08.2025 | 89,65 | 92,83 | 87,60 | 91,47 | -0,76% | 1.107.073,00 |
| 13.08.2025 | 92,31 | 94,83 | 89,25 | 92,17 | 3,40% | 1.383.932,00 |
| 12.08.2025 | 88,21 | 91,58 | 83,51 | 89,14 | 2,10% | 1.715.569,00 |
| 11.08.2025 | 92,01 | 93,85 | 86,25 | 87,31 | -4,59% | 2.029.540,00 |
| 08.08.2025 | 103,51 | 106,00 | 90,99 | 91,51 | -34,32% | 5.323.515,00 |
| 07.08.2025 | 145,37 | 148,20 | 132,23 | 139,33 | -2,16% | 2.159.527,00 |
| 06.08.2025 | 152,59 | 152,59 | 131,00 | 142,41 | -6,27% | 1.782.156,00 |
| 05.08.2025 | 158,00 | 159,50 | 147,03 | 151,94 | -3,22% | 833.924,00 |
| 04.08.2025 | 148,95 | 156,99 | 147,31 | 156,99 | 9,02% | 657.047,00 |
| 01.08.2025 | 144,93 | 150,75 | 137,08 | 144,00 | -7,00% | 968.762,00 |
| 31.07.2025 | 151,35 | 160,48 | 150,00 | 154,84 | 2,59% | 744.120,00 |
| 30.07.2025 | 144,68 | 156,80 | 143,01 | 150,93 | 5,98% | 1.003.428,00 |
| 29.07.2025 | 147,19 | 148,00 | 138,52 | 142,41 | -2,79% | 627.906,00 |
| 28.07.2025 | 151,57 | 153,33 | 141,69 | 146,49 | -1,65% | 733.038,00 |
| 25.07.2025 | 140,72 | 156,86 | 139,22 | 148,95 | 5,85% | 1.206.590,00 |
| 24.07.2025 | 139,40 | 142,70 | 136,47 | 140,72 | 1,08% | 543.751,00 |
| 23.07.2025 | 135,98 | 139,23 | 133,39 | 139,21 | 3,46% | 649.539,00 |
| 22.07.2025 | 135,34 | 135,94 | 126,78 | 134,55 | -1,05% | 812.278,00 |
| 21.07.2025 | 140,71 | 147,45 | 134,39 | 135,98 | -3,28% | 941.022,00 |
| 18.07.2025 | 141,30 | 142,80 | 137,48 | 140,59 | 0,08% | 704.060,00 |
| 17.07.2025 | 148,02 | 150,00 | 140,16 | 140,48 | -3,09% | 860.100,00 |
| 16.07.2025 | 136,00 | 146,13 | 135,00 | 144,96 | 8,73% | 1.015.057,00 |
| 15.07.2025 | 140,53 | 143,00 | 131,85 | 133,32 | -1,83% | 860.801,00 |
| 14.07.2025 | 133,00 | 137,78 | 130,69 | 135,81 | 0,80% | 1.016.663,00 |
| 11.07.2025 | 146,30 | 151,57 | 132,04 | 134,73 | -9,35% | 1.680.843,00 |
| 10.07.2025 | 164,98 | 165,48 | 145,20 | 148,63 | -10,51% | 1.700.328,00 |
| 09.07.2025 | 168,25 | 171,47 | 158,80 | 166,09 | 1,19% | 956.660,00 |
| 08.07.2025 | 182,03 | 186,74 | 162,50 | 164,13 | -9,57% | 1.564.705,00 |
| 07.07.2025 | 180,50 | 181,50 | 165,82 | 181,50 | -0,36% | 932.158,00 |
| 03.07.2025 | 175,50 | 182,49 | 173,60 | 182,16 | 5,72% | 579.060,00 |
| 02.07.2025 | 167,00 | 175,00 | 166,18 | 172,30 | 2,82% | 847.100,00 |
| 01.07.2025 | 176,08 | 181,94 | 161,44 | 167,58 | -6,51% | 1.512.195,00 |
| 30.06.2025 | 168,81 | 181,53 | 168,81 | 179,25 | 8,37% | 1.207.266,00 |
| 27.06.2025 | 165,00 | 170,93 | 159,40 | 165,40 | 0,76% | 1.115.254,00 |
| 26.06.2025 | 156,36 | 164,29 | 151,50 | 164,16 | 6,05% | 740.763,00 |
| 25.06.2025 | 163,80 | 164,29 | 153,01 | 154,79 | -3,33% | 958.587,00 |
| 24.06.2025 | 148,62 | 161,60 | 146,94 | 160,12 | 10,44% | 1.079.397,00 |
| 23.06.2025 | 141,47 | 148,00 | 137,00 | 144,98 | -1,40% | 1.038.544,00 |
| 20.06.2025 | 146,57 | 148,46 | 140,50 | 147,04 | 2,80% | 795.235,00 |
| 18.06.2025 | 146,00 | 148,61 | 139,72 | 143,03 | -0,58% | 794.189,00 |
| 17.06.2025 | 146,00 | 152,10 | 143,15 | 143,87 | -1,75% | 1.193.451,00 |
| 16.06.2025 | 136,11 | 147,50 | 135,50 | 146,43 | 9,65% | 1.081.076,00 |
| 13.06.2025 | 134,95 | 141,73 | 131,20 | 133,54 | -4,68% | 1.393.368,00 |
| 12.06.2025 | 131,53 | 141,83 | 131,45 | 140,10 | 6,78% | 985.297,00 |
| 11.06.2025 | 125,00 | 133,54 | 124,52 | 131,20 | 6,81% | 1.105.276,00 |
| 10.06.2025 | 120,86 | 126,46 | 106,15 | 122,83 | -7,06% | 2.586.163,00 |
| 09.06.2025 | 134,79 | 134,99 | 126,32 | 132,16 | 0,05% | 886.166,00 |
| 06.06.2025 | 124,03 | 132,80 | 123,38 | 132,09 | 6,76% | 946.125,00 |
| 05.06.2025 | 121,35 | 125,40 | 120,89 | 123,73 | 3,29% | 900.109,00 |
| 04.06.2025 | 114,81 | 120,78 | 114,30 | 119,79 | 5,02% | 857.406,00 |
| 03.06.2025 | 113,27 | 117,06 | 112,01 | 114,06 | 1,37% | 693.275,00 |
| 02.06.2025 | 107,50 | 113,84 | 105,78 | 112,52 | 5,44% | 888.599,00 |
| 30.05.2025 | 107,05 | 108,25 | 102,63 | 106,71 | -2,24% | 1.200.205,00 |
| 29.05.2025 | 114,24 | 115,84 | 107,60 | 109,15 | -1,99% | 781.867,00 |
| 28.05.2025 | 109,59 | 113,14 | 108,10 | 111,37 | 0,92% | 678.044,00 |
| 27.05.2025 | 108,22 | 111,64 | 106,48 | 110,36 | 4,80% | 874.829,00 |
| 23.05.2025 | 97,83 | 107,01 | 96,69 | 105,31 | 3,59% | 943.941,00 |
| 22.05.2025 | 99,05 | 105,25 | 98,95 | 101,66 | 2,57% | 891.314,00 |