91,600$
0,14%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.085.939,00 |
| 13.08.2025 | 92,31 | 94,83 | 89,25 | 92,17 | 3,40% | 1.377.708,00 |
| 12.08.2025 | 88,21 | 91,58 | 83,51 | 89,14 | 2,10% | 1.709.608,00 |
| 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% | 1.335.148,00 |
| 06.08.2025 | 152,59 | 152,59 | 131,00 | 142,41 | -6,27% | 1.774.734,00 |
| 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% | 645.029,00 |
| 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% | 740.917,00 |
| 30.07.2025 | 144,68 | 156,80 | 143,01 | 150,93 | 5,98% | 998.183,00 |
| 29.07.2025 | 147,19 | 148,00 | 138,52 | 142,41 | -2,79% | 626.877,00 |
| 28.07.2025 | 151,57 | 153,33 | 141,69 | 146,49 | -1,65% | 731.813,00 |
| 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% | 500.793,00 |
| 23.07.2025 | 135,98 | 139,23 | 133,39 | 139,21 | 3,46% | 625.007,00 |
| 22.07.2025 | 135,34 | 135,94 | 126,78 | 134,55 | -1,05% | 811.399,00 |
| 21.07.2025 | 140,71 | 147,45 | 134,39 | 135,98 | -3,28% | 939.045,00 |
| 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% | 854.172,00 |
| 16.07.2025 | 136,00 | 146,13 | 135,00 | 144,96 | 8,73% | 1.001.939,00 |
| 15.07.2025 | 140,53 | 143,00 | 131,85 | 133,32 | -1,83% | 784.835,00 |
| 14.07.2025 | 133,00 | 137,78 | 130,69 | 135,81 | 0,80% | 1.014.192,00 |
| 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% | 1.691.782,00 |
| 09.07.2025 | 168,25 | 171,47 | 158,80 | 166,09 | 1,19% | 954.550,00 |
| 08.07.2025 | 182,03 | 186,74 | 162,50 | 164,13 | -9,57% | 1.537.830,00 |
| 07.07.2025 | 180,50 | 181,50 | 165,82 | 181,50 | -0,36% | 930.105,00 |
| 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% | 845.478,00 |
| 01.07.2025 | 176,08 | 181,94 | 161,44 | 167,58 | -6,43% | 1.419.940,00 |
| 30.06.2025 | 168,81 | 181,53 | 168,81 | 179,09 | 8,28% | 1.199.779,00 |
| 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% | 732.604,00 |
| 25.06.2025 | 163,80 | 164,29 | 153,01 | 154,79 | -3,33% | 956.857,00 |
| 24.06.2025 | 148,62 | 161,60 | 146,94 | 160,12 | 10,44% | 1.072.201,00 |
| 23.06.2025 | 141,47 | 148,00 | 137,00 | 144,98 | -1,40% | 938.316,00 |
| 20.06.2025 | 146,57 | 148,46 | 140,50 | 147,04 | 2,80% | 795.235,00 |
| 18.06.2025 | 146,00 | 148,61 | 139,73 | 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% | 976.130,00 |
| 11.06.2025 | 125,00 | 133,54 | 124,52 | 131,20 | 6,81% | 1.103.986,00 |
| 10.06.2025 | 120,86 | 126,46 | 106,15 | 122,83 | -7,06% | 2.578.802,00 |
| 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 | 6,79% | 946.125,00 |
| 05.06.2025 | 121,35 | 125,40 | 120,89 | 123,69 | 3,26% | 861.339,00 |
| 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% | 858.617,00 |
| 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% | 780.526,00 |
| 28.05.2025 | 109,59 | 113,14 | 108,10 | 111,37 | 0,92% | 673.596,00 |
| 27.05.2025 | 108,22 | 111,64 | 106,48 | 110,36 | 4,80% | 873.485,00 |
| 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% | 889.851,00 |
| 21.05.2025 | 98,00 | 104,10 | 97,78 | 99,11 | -0,02% | 1.031.474,00 |
| 20.05.2025 | 98,80 | 100,23 | 97,00 | 99,13 | 0,38% | 607.274,00 |
| 19.05.2025 | 91,01 | 101,15 | 90,50 | 98,75 | 5,29% | 1.140.337,00 |
| 16.05.2025 | 90,25 | 95,53 | 90,25 | 93,79 | 4,09% | 1.026.029,00 |
| 15.05.2025 | 88,44 | 92,54 | 87,16 | 90,10 | -1,00% | 801.733,00 |
| 14.05.2025 | 91,51 | 93,39 | 88,85 | 91,01 | 0,52% | 1.040.901,00 |
| 13.05.2025 | 86,42 | 93,49 | 85,78 | 90,54 | 4,67% | 1.694.553,00 |
| 12.05.2025 | 88,29 | 89,52 | 83,16 | 86,50 | -0,69% | 2.125.881,00 |
| 09.05.2025 | 74,00 | 88,28 | 73,66 | 87,10 | 16,16% | 3.899.570,00 |
| 08.05.2025 | 68,82 | 81,83 | 64,60 | 74,98 | 42,14% | 6.276.707,00 |
| 07.05.2025 | 54,68 | 55,28 | 51,77 | 52,75 | -4,42% | 1.140.236,00 |
| 06.05.2025 | 53,75 | 55,93 | 53,05 | 55,19 | -1,36% | 563.382,00 |
| 05.05.2025 | 54,50 | 56,91 | 53,65 | 55,95 | 0,39% | 511.828,00 |
| 02.05.2025 | 53,50 | 56,46 | 52,90 | 55,73 | 7,11% | 642.185,00 |
| 01.05.2025 | 53,50 | 53,58 | 50,78 | 52,03 | 0,15% | 613.281,00 |
| 30.04.2025 | 50,00 | 52,24 | 47,00 | 51,95 | 0,41% | 959.844,00 |
| 29.04.2025 | 49,53 | 51,91 | 48,52 | 51,74 | 4,42% | 616.886,00 |
| 28.04.2025 | 48,61 | 50,31 | 47,39 | 49,55 | 3,29% | 603.004,00 |
| 25.04.2025 | 46,84 | 48,37 | 46,43 | 47,97 | 1,16% | 394.148,00 |
| 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 |