47,230$
-0,40%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,85 | 48,05 | 46,60 | 47,28 | -0,30% | 26.030,00 |
| 24.04.2025 | 43,47 | 47,63 | 42,95 | 47,42 | 10,69% | 782.591,00 |
| 23.04.2025 | 44,43 | 45,80 | 42,34 | 42,84 | 3,83% | 587.086,00 |
| 22.04.2025 | 39,51 | 42,46 | 39,06 | 41,26 | 6,92% | 673.359,00 |
| 21.04.2025 | 42,66 | 43,23 | 37,60 | 38,59 | -13,86% | 995.774,00 |
| 17.04.2025 | 42,97 | 45,92 | 42,88 | 44,80 | 4,82% | 774.113,00 |
| 16.04.2025 | 41,58 | 42,84 | 40,68 | 42,74 | 0,66% | 595.848,00 |
| 15.04.2025 | 39,85 | 42,74 | 39,61 | 42,46 | 7,68% | 667.921,00 |
| 14.04.2025 | 41,15 | 42,30 | 38,05 | 39,43 | 2,12% | 741.002,00 |
| 11.04.2025 | 36,00 | 38,85 | 35,05 | 38,61 | 6,01% | 684.733,00 |
| 10.04.2025 | 36,69 | 38,16 | 35,02 | 36,42 | -4,53% | 1.205.340,00 |
| 09.04.2025 | 30,00 | 39,82 | 29,91 | 38,15 | 25,45% | 1.314.457,00 |
| 08.04.2025 | 32,99 | 34,60 | 29,41 | 30,41 | -0,07% | 1.152.714,00 |
| 07.04.2025 | 26,01 | 32,23 | 25,75 | 30,43 | 6,03% | 1.410.641,00 |
| 04.04.2025 | 28,56 | 29,70 | 24,86 | 28,70 | -11,26% | 1.126.160,00 |
| 03.04.2025 | 33,57 | 34,54 | 31,58 | 32,34 | -13,04% | 834.972,00 |
| 02.04.2025 | 34,17 | 37,84 | 33,33 | 37,19 | 2,34% | 554.239,00 |
| 01.04.2025 | 33,92 | 37,61 | 33,50 | 36,34 | 4,16% | 735.290,00 |
| 31.03.2025 | 35,19 | 36,69 | 32,50 | 34,89 | -0,78% | 1.135.998,00 |
| 28.03.2025 | 37,35 | 37,37 | 34,80 | 35,17 | -6,43% | 652.314,00 |
| 27.03.2025 | 38,54 | 39,73 | 36,99 | 37,58 | -4,79% | 542.532,00 |
| 26.03.2025 | 41,75 | 42,17 | 38,27 | 39,47 | -5,45% | 1.089.132,00 |
| 25.03.2025 | 42,20 | 43,83 | 41,27 | 41,75 | -0,96% | 588.444,00 |
| 24.03.2025 | 40,17 | 43,00 | 40,17 | 42,15 | 7,20% | 782.238,00 |
| 21.03.2025 | 37,71 | 39,46 | 37,21 | 39,32 | 1,71% | 612.756,00 |
| 20.03.2025 | 39,20 | 40,52 | 38,50 | 38,66 | 0,80% | 598.776,00 |
| 19.03.2025 | 36,30 | 39,73 | 36,30 | 38,35 | 5,72% | 1.046.460,00 |
| 18.03.2025 | 38,72 | 38,72 | 36,04 | 36,28 | -7,38% | 694.842,00 |
| 17.03.2025 | 39,02 | 39,52 | 37,78 | 39,17 | 1,07% | 695.322,00 |
| 14.03.2025 | 36,56 | 39,37 | 36,56 | 38,75 | 7,03% | 545.574,00 |
| 13.03.2025 | 38,86 | 39,09 | 35,19 | 36,21 | -8,47% | 608.982,00 |
| 12.03.2025 | 38,86 | 40,39 | 37,65 | 39,56 | 7,64% | 1.764.630,00 |
| 11.03.2025 | 35,61 | 36,96 | 34,47 | 36,75 | 8,02% | 1.108.326,00 |
| 10.03.2025 | 37,00 | 37,00 | 33,00 | 34,02 | -12,64% | 1.177.020,00 |
| 07.03.2025 | 37,76 | 39,14 | 34,17 | 38,94 | 3,50% | 975.594,00 |
| 06.03.2025 | 42,15 | 42,50 | 36,78 | 37,63 | -13,53% | 1.717.722,00 |
| 05.03.2025 | 43,86 | 44,50 | 42,35 | 43,51 | -0,35% | 858.282,00 |
| 04.03.2025 | 43,04 | 45,50 | 40,94 | 43,67 | -3,86% | 1.129.716,00 |
| 03.03.2025 | 50,58 | 51,50 | 44,53 | 45,42 | -8,89% | 1.075.686,00 |
| 28.02.2025 | 45,71 | 50,23 | 44,83 | 49,85 | 4,54% | 1.160.940,00 |
| 27.02.2025 | 50,39 | 53,20 | 45,83 | 47,69 | -6,57% | 1.664.784,00 |
| 26.02.2025 | 55,83 | 57,10 | 47,67 | 51,04 | 5,07% | 2.588.598,00 |
| 25.02.2025 | 46,67 | 49,39 | 44,66 | 48,57 | 2,54% | 2.211.918,00 |
| 24.02.2025 | 49,09 | 49,09 | 44,35 | 47,37 | -0,85% | 1.083.138,00 |
| 21.02.2025 | 51,99 | 53,53 | 46,56 | 47,78 | -7,06% | 1.052.826,00 |
| 20.02.2025 | 55,00 | 55,00 | 48,67 | 51,40 | -6,75% | 1.179.744,00 |
| 19.02.2025 | 57,75 | 58,22 | 54,87 | 55,12 | -4,95% | 794.892,00 |
| 18.02.2025 | 58,58 | 58,67 | 54,83 | 58,00 | 2,30% | 921.234,00 |
| 14.02.2025 | 56,38 | 59,76 | 54,17 | 56,69 | 1,54% | 1.123.668,00 |
| 13.02.2025 | 51,00 | 56,03 | 50,88 | 55,83 | 9,72% | 1.401.978,00 |
| 12.02.2025 | 42,73 | 51,93 | 42,73 | 50,89 | 15,37% | 1.304.970,00 |
| 11.02.2025 | 48,00 | 48,00 | 42,52 | 44,11 | -4,64% | 942.834,00 |
| 10.02.2025 | 44,67 | 51,84 | 44,23 | 46,26 | 9,13% | 1.293.810,00 |
| 07.02.2025 | 41,67 | 45,60 | 41,64 | 42,39 | 3,72% | 727.566,00 |
| 06.02.2025 | 41,00 | 42,37 | 39,53 | 40,87 | 1,31% | 464.412,00 |
| 05.02.2025 | 40,77 | 41,00 | 39,53 | 40,34 | 0,43% | 422.070,00 |
| 04.02.2025 | 38,54 | 40,65 | 37,88 | 40,16 | 4,51% | 539.346,00 |
| 03.02.2025 | 36,48 | 39,09 | 35,83 | 38,43 | -1,47% | 461.730,00 |
| 31.01.2025 | 39,12 | 41,10 | 38,32 | 39,00 | 0,15% | 532.560,00 |
| 30.01.2025 | 40,08 | 41,65 | 37,92 | 38,95 | -3,47% | 583.692,00 |
| 29.01.2025 | 38,97 | 40,72 | 38,58 | 40,34 | 2,66% | 283.464,00 |
| 28.01.2025 | 37,54 | 39,71 | 36,33 | 39,30 | 4,67% | 604.776,00 |
| 27.01.2025 | 37,07 | 38,30 | 36,33 | 37,55 | -4,16% | 720.924,00 |
| 24.01.2025 | 39,39 | 40,83 | 38,83 | 39,18 | -1,54% | 497.838,00 |
| 23.01.2025 | 38,21 | 39,83 | 37,57 | 39,79 | 4,02% | 582.300,00 |
| 22.01.2025 | 38,54 | 39,52 | 36,19 | 38,25 | -0,11% | 688.212,00 |
| 21.01.2025 | 38,94 | 40,00 | 35,15 | 38,29 | 2,12% | 1.245.624,00 |
| 17.01.2025 | 43,54 | 44,54 | 36,89 | 37,50 | -14,29% | 1.517.778,00 |
| 16.01.2025 | 53,88 | 54,13 | 43,74 | 43,75 | 1,13% | 1.657.698,00 |
| 15.01.2025 | 40,31 | 44,95 | 40,31 | 43,26 | 11,20% | 889.878,00 |
| 14.01.2025 | 38,10 | 40,94 | 37,45 | 38,90 | 5,17% | 606.720,00 |
| 13.01.2025 | 36,18 | 37,65 | 35,04 | 36,99 | -2,93% | 693.618,00 |
| 10.01.2025 | 40,33 | 40,33 | 37,14 | 38,11 | -7,86% | 767.142,00 |
| 08.01.2025 | 41,58 | 42,29 | 39,60 | 41,35 | -2,39% | 524.100,00 |
| 07.01.2025 | 46,92 | 46,92 | 41,68 | 42,37 | -7,92% | 889.362,00 |
| 06.01.2025 | 46,91 | 47,23 | 44,20 | 46,01 | -0,95% | 652.986,00 |
| 03.01.2025 | 45,62 | 46,75 | 43,83 | 46,45 | 2,16% | 819.336,00 |
| 02.01.2025 | 43,42 | 45,47 | 40,33 | 45,47 | 6,64% | 1.120.680,00 |
| 31.12.2024 | 43,17 | 44,76 | 41,36 | 42,63 | 0,31% | 1.117.314,00 |
| 30.12.2024 | 42,76 | 43,83 | 40,36 | 42,50 | -3,80% | 599.208,00 |
| 27.12.2024 | 44,55 | 44,92 | 42,50 | 44,18 | -2,66% | 575.376,00 |
| 26.12.2024 | 42,17 | 46,53 | 42,17 | 45,39 | 6,48% | 623.886,00 |
| 24.12.2024 | 44,83 | 44,83 | 42,02 | 42,62 | -3,85% | 271.302,00 |
| 23.12.2024 | 46,61 | 47,45 | 42,98 | 44,33 | -1,91% | 753.732,00 |
| 20.12.2024 | 39,28 | 45,40 | 37,81 | 45,19 | 11,44% | 1.067.958,00 |
| 19.12.2024 | 40,56 | 44,44 | 40,38 | 40,55 | 0,47% | 1.473.630,00 |
| 18.12.2024 | 54,05 | 54,16 | 37,50 | 40,36 | -23,16% | 3.235.794,00 |
| 17.12.2024 | 55,49 | 55,92 | 52,00 | 52,53 | -3,66% | 401.142,00 |
| 16.12.2024 | 51,71 | 55,96 | 50,00 | 54,53 | 5,87% | 721.596,00 |
| 13.12.2024 | 52,50 | 54,73 | 51,34 | 51,50 | -2,17% | 353.868,00 |
| 12.12.2024 | 53,29 | 54,67 | 52,00 | 52,65 | -1,31% | 505.572,00 |
| 11.12.2024 | 54,83 | 55,50 | 51,56 | 53,34 | -1,60% | 665.904,00 |
| 10.12.2024 | 55,00 | 58,33 | 54,17 | 54,21 | -1,99% | 399.912,00 |
| 09.12.2024 | 62,38 | 62,38 | 55,31 | 55,31 | -8,39% | 613.980,00 |
| 06.12.2024 | 62,42 | 63,53 | 59,90 | 60,37 | -2,92% | 492.978,00 |
| 05.12.2024 | 59,92 | 64,67 | 59,92 | 62,19 | 1,24% | 440.538,00 |
| 04.12.2024 | 63,45 | 65,13 | 59,20 | 61,43 | -4,03% | 903.810,00 |
| 03.12.2024 | 64,14 | 66,28 | 62,84 | 64,01 | 0,27% | 524.496,00 |
| 02.12.2024 | 71,49 | 75,00 | 61,34 | 63,84 | -9,67% | 1.149.498,00 |
| 29.11.2024 | 68,67 | 71,75 | 68,67 | 70,67 | 2,19% | 318.528,00 |