242,170$
-0,19%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 324,30 | 324,99 | 225,00 | 242,63 | -23,02% | 521.919,00 |
| 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 |
| 26.09.2024 | 177,64 | 181,09 | 175,35 | 176,79 | 1,64% | 42.496,00 |
| 25.09.2024 | 177,50 | 185,18 | 170,47 | 173,93 | -1,72% | 119.843,00 |
| 24.09.2024 | 167,89 | 179,99 | 165,05 | 176,97 | 7,90% | 113.585,00 |
| 23.09.2024 | 166,82 | 167,94 | 161,50 | 164,01 | 0,37% | 70.803,00 |
| 20.09.2024 | 160,15 | 165,32 | 157,30 | 163,40 | 2,03% | 112.721,00 |
| 19.09.2024 | 153,38 | 166,18 | 150,00 | 160,15 | 8,53% | 107.182,00 |
| 18.09.2024 | 149,61 | 149,77 | 140,47 | 147,56 | -0,82% | 69.328,00 |
| 17.09.2024 | 154,00 | 154,00 | 145,00 | 148,78 | -2,27% | 59.901,00 |
| 16.09.2024 | 152,00 | 153,24 | 145,01 | 152,23 | 1,28% | 52.233,00 |
| 13.09.2024 | 150,00 | 154,77 | 146,23 | 150,31 | 0,70% | 71.906,00 |
| 12.09.2024 | 141,80 | 151,65 | 140,82 | 149,26 | 6,59% | 115.560,00 |
| 11.09.2024 | 133,33 | 142,48 | 129,50 | 140,03 | 5,04% | 111.759,00 |
| 10.09.2024 | 136,21 | 136,21 | 128,96 | 133,31 | 0,42% | 70.968,00 |
| 09.09.2024 | 128,15 | 137,39 | 127,57 | 132,75 | 4,80% | 97.935,00 |
| 06.09.2024 | 138,00 | 138,00 | 126,24 | 126,67 | -8,36% | 91.749,00 |
| 05.09.2024 | 134,84 | 138,86 | 132,85 | 138,23 | 2,89% | 71.170,00 |
| 04.09.2024 | 130,00 | 139,12 | 128,00 | 134,35 | 2,66% | 134.401,00 |
| 03.09.2024 | 134,02 | 136,47 | 124,45 | 130,87 | -3,93% | 168.454,00 |
| 30.08.2024 | 135,44 | 136,23 | 131,39 | 136,23 | 2,08% | 78.205,00 |
| 29.08.2024 | 131,41 | 140,36 | 128,67 | 133,45 | 2,68% | 121.010,00 |
| 28.08.2024 | 130,00 | 131,96 | 124,19 | 129,97 | -1,54% | 124.889,00 |
| 27.08.2024 | 120,97 | 133,49 | 120,12 | 132,00 | 9,11% | 78.334,00 |
| 26.08.2024 | 128,26 | 128,40 | 119,35 | 120,98 | -5,43% | 100.037,00 |
| 23.08.2024 | 127,31 | 132,87 | 126,09 | 127,93 | 0,65% | 84.192,00 |
| 22.08.2024 | 131,60 | 134,25 | 126,30 | 127,10 | -2,60% | 69.768,00 |
| 21.08.2024 | 127,98 | 136,50 | 127,98 | 130,49 | 2,26% | 110.338,00 |
| 20.08.2024 | 130,98 | 134,80 | 126,06 | 127,61 | -1,83% | 74.769,00 |
| 19.08.2024 | 123,54 | 132,19 | 122,60 | 129,99 | 4,98% | 123.100,00 |
| 16.08.2024 | 124,38 | 127,21 | 120,01 | 123,82 | -0,14% | 113.031,00 |
| 15.08.2024 | 121,09 | 124,88 | 118,00 | 123,99 | 2,35% | 78.153,00 |
| 14.08.2024 | 125,00 | 128,00 | 119,00 | 121,14 | -4,21% | 100.674,00 |
| 13.08.2024 | 118,50 | 127,00 | 116,55 | 126,47 | 6,85% | 140.582,00 |
| 12.08.2024 | 108,81 | 126,04 | 107,90 | 118,36 | 1,68% | 333.100,00 |
| 09.08.2024 | 104,00 | 117,00 | 97,66 | 116,41 | 9,31% | 191.507,00 |
| 08.08.2024 | 93,00 | 107,49 | 85,00 | 106,50 | 35,12% | 321.624,00 |
| 07.08.2024 | 76,90 | 82,78 | 76,90 | 78,82 | 0,66% | 73.145,00 |
| 06.08.2024 | 75,00 | 79,94 | 70,96 | 78,30 | 6,17% | 49.783,00 |
| 05.08.2024 | 70,96 | 76,58 | 70,95 | 73,75 | -4,35% | 38.016,00 |
| 02.08.2024 | 76,95 | 77,50 | 70,00 | 77,10 | 0,10% | 57.059,00 |
| 01.08.2024 | 85,94 | 87,74 | 77,01 | 77,02 | -11,94% | 49.158,00 |
| 31.07.2024 | 81,59 | 87,69 | 81,41 | 87,46 | 9,34% | 33.450,00 |
| 30.07.2024 | 82,57 | 84,26 | 78,25 | 79,99 | -2,18% | 35.298,00 |