291,000$
-5,65%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 311,95 | 321,18 | 279,33 | 286,65 | -7,06% | 175.471,00 |
| 20.02.2025 | 330,01 | 330,01 | 292,01 | 308,41 | -6,75% | 196.624,00 |
| 19.02.2025 | 346,52 | 349,30 | 329,20 | 330,74 | -4,95% | 132.482,00 |
| 18.02.2025 | 351,48 | 352,00 | 329,00 | 347,98 | 2,30% | 153.539,00 |
| 14.02.2025 | 338,25 | 358,55 | 325,00 | 340,16 | 1,54% | 187.278,00 |
| 13.02.2025 | 306,02 | 336,16 | 305,29 | 335,00 | 9,72% | 232.524,00 |
| 12.02.2025 | 256,39 | 311,59 | 256,39 | 305,32 | 15,37% | 217.495,00 |
| 11.02.2025 | 288,00 | 288,00 | 255,12 | 264,65 | -4,64% | 157.139,00 |
| 10.02.2025 | 268,00 | 311,03 | 265,35 | 277,54 | 9,13% | 215.635,00 |
| 07.02.2025 | 250,00 | 273,58 | 249,83 | 254,32 | 3,72% | 121.261,00 |
| 06.02.2025 | 246,00 | 254,23 | 237,16 | 245,19 | 1,31% | 77.402,00 |
| 05.02.2025 | 244,63 | 245,99 | 237,16 | 242,01 | 0,43% | 70.345,00 |
| 04.02.2025 | 231,25 | 243,91 | 227,26 | 240,97 | 4,51% | 89.891,00 |
| 03.02.2025 | 218,86 | 234,56 | 215,00 | 230,58 | -1,47% | 76.955,00 |
| 31.01.2025 | 234,69 | 246,58 | 229,93 | 234,01 | 0,15% | 88.760,00 |
| 30.01.2025 | 240,46 | 249,88 | 227,49 | 233,67 | -3,47% | 97.282,00 |
| 29.01.2025 | 233,81 | 244,33 | 231,49 | 242,06 | 2,66% | 47.244,00 |
| 28.01.2025 | 225,22 | 238,27 | 218,00 | 235,79 | 4,67% | 100.796,00 |
| 27.01.2025 | 222,39 | 229,83 | 218,00 | 225,28 | -4,16% | 120.154,00 |
| 24.01.2025 | 236,36 | 245,00 | 233,00 | 235,06 | -1,54% | 82.973,00 |
| 23.01.2025 | 229,28 | 238,97 | 225,43 | 238,73 | 4,02% | 97.050,00 |
| 22.01.2025 | 231,25 | 237,13 | 217,16 | 229,51 | -0,11% | 114.702,00 |
| 21.01.2025 | 233,64 | 240,01 | 210,92 | 229,76 | 2,12% | 207.604,00 |
| 17.01.2025 | 261,24 | 267,26 | 221,36 | 225,00 | -14,29% | 252.963,00 |
| 16.01.2025 | 323,28 | 324,77 | 262,44 | 262,51 | 1,13% | 273.954,00 |
| 15.01.2025 | 241,87 | 269,70 | 241,87 | 259,57 | 11,20% | 133.006,00 |
| 14.01.2025 | 228,57 | 245,62 | 224,71 | 233,42 | 5,17% | 101.065,00 |
| 13.01.2025 | 217,08 | 225,92 | 210,23 | 221,94 | -2,93% | 115.253,00 |
| 10.01.2025 | 242,00 | 242,00 | 222,84 | 228,63 | -7,86% | 127.857,00 |
| 08.01.2025 | 249,48 | 253,75 | 237,57 | 248,12 | -2,39% | 87.350,00 |
| 07.01.2025 | 281,50 | 281,50 | 250,11 | 254,19 | -7,92% | 148.227,00 |
| 06.01.2025 | 281,45 | 283,40 | 265,19 | 276,05 | -0,95% | 108.831,00 |
| 03.01.2025 | 273,72 | 280,50 | 263,00 | 278,69 | 2,16% | 136.556,00 |
| 02.01.2025 | 260,51 | 272,80 | 242,00 | 272,79 | 6,64% | 186.780,00 |
| 31.12.2024 | 259,01 | 268,57 | 248,13 | 255,80 | 0,31% | 186.219,00 |
| 30.12.2024 | 256,58 | 263,00 | 242,14 | 255,00 | -3,80% | 99.868,00 |
| 27.12.2024 | 267,31 | 269,52 | 255,00 | 265,06 | -2,66% | 95.896,00 |
| 26.12.2024 | 253,00 | 279,16 | 253,00 | 272,31 | 6,48% | 103.981,00 |
| 24.12.2024 | 268,99 | 268,99 | 252,10 | 255,74 | -3,85% | 45.217,00 |
| 23.12.2024 | 279,68 | 284,72 | 257,88 | 265,97 | -1,91% | 125.622,00 |
| 20.12.2024 | 235,68 | 272,40 | 226,84 | 271,16 | 11,44% | 177.993,00 |
| 19.12.2024 | 243,37 | 266,61 | 242,26 | 243,32 | 0,47% | 245.605,00 |
| 18.12.2024 | 324,30 | 324,99 | 225,00 | 242,17 | -23,16% | 539.299,00 |
| 17.12.2024 | 332,94 | 335,50 | 311,99 | 315,18 | -3,66% | 66.749,00 |
| 16.12.2024 | 310,24 | 335,74 | 300,00 | 327,15 | 5,87% | 120.089,00 |
| 13.12.2024 | 314,99 | 328,37 | 308,02 | 309,01 | -2,17% | 58.978,00 |
| 12.12.2024 | 319,71 | 328,00 | 312,00 | 315,87 | -1,31% | 83.774,00 |
| 11.12.2024 | 329,00 | 333,00 | 309,34 | 320,06 | -1,60% | 110.984,00 |
| 10.12.2024 | 330,00 | 350,00 | 325,00 | 325,25 | -1,99% | 66.652,00 |
| 09.12.2024 | 374,25 | 374,25 | 331,84 | 331,84 | -8,39% | 102.330,00 |
| 06.12.2024 | 374,50 | 381,19 | 359,37 | 362,23 | -2,92% | 82.163,00 |
| 05.12.2024 | 359,54 | 388,01 | 359,54 | 373,12 | 1,24% | 73.423,00 |
| 04.12.2024 | 380,72 | 390,80 | 355,21 | 368,55 | -4,03% | 150.635,00 |
| 03.12.2024 | 384,84 | 397,69 | 377,02 | 384,04 | 0,27% | 87.416,00 |
| 02.12.2024 | 428,95 | 450,00 | 368,06 | 383,02 | -9,67% | 190.574,00 |
| 29.11.2024 | 412,00 | 430,52 | 412,00 | 424,03 | 2,19% | 53.088,00 |
| 27.11.2024 | 446,70 | 446,70 | 398,36 | 414,95 | -3,15% | 85.598,00 |
| 26.11.2024 | 450,29 | 468,65 | 411,37 | 428,45 | -7,66% | 129.262,00 |
| 25.11.2024 | 471,02 | 475,00 | 447,04 | 464,00 | 0,00% | 153.317,00 |
| 22.11.2024 | 442,41 | 477,52 | 437,25 | 463,98 | 3,86% | 113.573,00 |
| 21.11.2024 | 401,00 | 461,49 | 400,00 | 446,75 | 14,52% | 23.652,00 |
| 20.11.2024 | 425,00 | 430,05 | 383,66 | 390,12 | -8,40% | 105.881,00 |
| 19.11.2024 | 399,30 | 426,66 | 390,00 | 425,88 | 6,54% | 109.577,00 |
| 18.11.2024 | 390,02 | 400,00 | 377,81 | 399,74 | 3,83% | 85.827,00 |
| 15.11.2024 | 361,17 | 385,00 | 360,88 | 385,00 | 3,44% | 70.328,00 |
| 14.11.2024 | 394,40 | 414,93 | 368,00 | 372,20 | -2,59% | 107.885,00 |
| 13.11.2024 | 364,27 | 405,00 | 364,27 | 382,09 | 3,83% | 117.275,00 |
| 12.11.2024 | 422,39 | 426,66 | 345,21 | 368,00 | -14,10% | 224.665,00 |
| 11.11.2024 | 414,32 | 444,07 | 392,76 | 428,40 | -0,71% | 215.223,00 |
| 08.11.2024 | 350,00 | 454,16 | 307,70 | 431,48 | 72,27% | 632.223,00 |
| 07.11.2024 | 249,62 | 269,16 | 246,92 | 250,47 | 3,49% | 142.599,00 |
| 06.11.2024 | 214,51 | 243,05 | 206,78 | 242,03 | 18,22% | 133.337,00 |
| 05.11.2024 | 200,28 | 214,00 | 192,00 | 204,72 | 2,45% | 55.108,00 |
| 04.11.2024 | 214,50 | 226,95 | 198,44 | 199,82 | -6,19% | 104.144,00 |
| 01.11.2024 | 218,71 | 224,00 | 208,00 | 213,00 | -0,77% | 52.711,00 |
| 31.10.2024 | 230,00 | 231,54 | 207,50 | 214,66 | -6,52% | 99.101,00 |
| 30.10.2024 | 218,67 | 235,96 | 216,70 | 229,64 | 6,11% | 100.382,00 |
| 29.10.2024 | 220,00 | 220,00 | 205,51 | 216,42 | -2,04% | 68.841,00 |
| 28.10.2024 | 219,18 | 227,99 | 216,46 | 220,92 | 3,74% | 56.508,00 |
| 25.10.2024 | 211,00 | 224,75 | 209,00 | 212,96 | 2,05% | 78.840,00 |
| 24.10.2024 | 192,40 | 208,69 | 192,40 | 208,69 | 9,74% | 74.019,00 |
| 23.10.2024 | 190,00 | 196,53 | 186,13 | 190,17 | -1,04% | 33.924,00 |
| 22.10.2024 | 193,55 | 197,91 | 182,15 | 192,17 | -0,68% | 117.878,00 |
| 21.10.2024 | 226,00 | 227,50 | 185,84 | 193,48 | -14,17% | 195.090,00 |
| 18.10.2024 | 219,11 | 232,02 | 212,00 | 225,42 | 3,03% | 133.283,00 |
| 17.10.2024 | 205,14 | 220,00 | 204,26 | 218,79 | 7,68% | 122.419,00 |
| 16.10.2024 | 199,90 | 203,81 | 194,72 | 203,18 | 1,23% | 66.857,00 |
| 15.10.2024 | 191,39 | 202,15 | 183,05 | 200,71 | 6,88% | 109.240,00 |
| 14.10.2024 | 179,75 | 192,63 | 176,75 | 187,79 | 4,47% | 87.210,00 |
| 11.10.2024 | 161,00 | 183,00 | 160,77 | 179,75 | 12,81% | 85.459,00 |
| 10.10.2024 | 154,59 | 159,58 | 153,94 | 159,34 | 1,98% | 60.561,00 |
| 09.10.2024 | 163,00 | 163,00 | 155,04 | 156,24 | -3,88% | 86.048,00 |
| 08.10.2024 | 164,00 | 166,76 | 161,35 | 162,55 | -0,88% | 49.749,00 |
| 07.10.2024 | 157,99 | 166,57 | 157,99 | 164,00 | 5,57% | 76.729,00 |
| 04.10.2024 | 150,07 | 157,31 | 142,91 | 155,35 | 4,54% | 97.403,00 |
| 03.10.2024 | 162,33 | 163,68 | 147,51 | 148,60 | -8,48% | 88.071,00 |
| 02.10.2024 | 164,00 | 167,80 | 158,07 | 162,37 | -0,82% | 79.173,00 |
| 01.10.2024 | 170,87 | 170,87 | 161,30 | 163,71 | -4,03% | 69.050,00 |
| 30.09.2024 | 172,22 | 175,32 | 167,93 | 170,59 | -1,35% | 97.606,00 |
| 27.09.2024 | 172,51 | 176,50 | 170,09 | 172,93 | -2,18% | 59.540,00 |