122,960$
-5,45%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 126,69 | 128,46 | 119,41 | 122,96 | -5,45% | 121.509,00 |
| 13.10.2026 | 130,84 | 132,73 | 126,43 | 130,05 | -0,33% | 425.285,00 |
| 12.10.2026 | 127,75 | 130,93 | 125,00 | 130,48 | 1,43% | 378.577,00 |
| 09.10.2026 | 120,00 | 129,53 | 119,22 | 128,64 | 9,74% | 673.488,00 |
| 08.10.2026 | 111,91 | 117,98 | 111,91 | 117,22 | 2,96% | 551.404,00 |
| 07.10.2026 | 110,80 | 115,00 | 110,08 | 113,85 | 0,90% | 341.459,00 |
| 06.10.2026 | 112,24 | 113,76 | 111,24 | 112,84 | 1,80% | 412.403,00 |
| 05.10.2026 | 106,50 | 111,34 | 106,11 | 110,85 | 3,20% | 633.339,00 |
| 02.10.2026 | 112,04 | 114,27 | 106,53 | 107,41 | -2,10% | 651.212,00 |
| 01.10.2026 | 108,04 | 111,65 | 106,25 | 109,72 | 1,55% | 369.467,00 |
| 30.09.2026 | 107,97 | 109,76 | 106,00 | 108,04 | 0,06% | 455.134,00 |
| 29.09.2026 | 108,99 | 109,19 | 106,78 | 107,97 | -0,30% | 348.561,00 |
| 28.09.2026 | 110,45 | 110,97 | 107,69 | 108,30 | -2,77% | 392.633,00 |
| 25.09.2026 | 111,47 | 113,36 | 108,20 | 111,38 | 1,46% | 470.194,00 |
| 24.09.2026 | 105,10 | 110,49 | 104,87 | 109,78 | 2,70% | 737.642,00 |
| 23.09.2026 | 110,45 | 111,44 | 105,82 | 106,89 | -2,83% | 799.815,00 |
| 22.09.2026 | 118,97 | 119,00 | 109,63 | 110,00 | -5,62% | 1.064.305,00 |
| 21.09.2026 | 118,68 | 119,53 | 115,91 | 116,55 | 0,00% | 742.137,00 |
| 18.09.2026 | 113,39 | 117,16 | 112,57 | 116,55 | 3,07% | 482.283,00 |
| 17.09.2026 | 120,34 | 120,50 | 112,90 | 113,08 | -3,61% | 601.041,00 |
| 16.09.2026 | 119,03 | 120,52 | 115,40 | 117,32 | -1,47% | 306.361,00 |
| 15.09.2026 | 122,31 | 122,31 | 117,90 | 119,07 | -2,06% | 238.458,00 |
| 14.09.2026 | 118,25 | 122,20 | 118,25 | 121,57 | 2,27% | 326.126,00 |
| 11.09.2026 | 121,61 | 122,23 | 117,32 | 118,87 | 0,39% | 248.620,00 |
| 10.09.2026 | 117,91 | 120,44 | 115,40 | 118,41 | 1,08% | 370.032,00 |
| 09.09.2026 | 117,85 | 119,66 | 115,04 | 117,14 | -1,02% | 521.379,00 |
| 08.09.2026 | 120,23 | 120,72 | 117,00 | 118,35 | -1,85% | 353.272,00 |
| 04.09.2026 | 121,76 | 122,36 | 119,29 | 120,58 | -1,94% | 298.122,00 |
| 03.09.2026 | 123,35 | 126,00 | 121,52 | 122,96 | 1,10% | 352.203,00 |
| 02.09.2026 | 113,90 | 121,76 | 113,90 | 121,62 | 6,20% | 472.693,00 |
| 01.09.2026 | 115,00 | 116,87 | 112,41 | 114,52 | -5,00% | 671.356,00 |
| 31.08.2026 | 123,07 | 123,77 | 118,51 | 120,55 | -2,88% | 582.684,00 |
| 28.08.2026 | 128,34 | 131,90 | 123,82 | 124,12 | -1,34% | 382.282,00 |
| 27.08.2026 | 125,97 | 129,54 | 123,85 | 125,80 | 1,83% | 302.527,00 |
| 26.08.2026 | 123,97 | 125,74 | 122,55 | 123,54 | -0,44% | 230.588,00 |
| 25.08.2026 | 120,98 | 124,35 | 120,23 | 124,08 | 5,21% | 383.752,00 |
| 24.08.2026 | 118,82 | 120,67 | 117,24 | 117,93 | -0,99% | 311.129,00 |
| 21.08.2026 | 117,60 | 120,39 | 116,33 | 119,11 | 1,44% | 338.060,00 |
| 20.08.2026 | 118,74 | 119,90 | 115,02 | 117,42 | -1,30% | 609.690,00 |
| 19.08.2026 | 117,16 | 121,68 | 117,04 | 118,97 | 1,53% | 401.496,00 |
| 18.08.2026 | 118,00 | 122,65 | 116,53 | 117,18 | -4,09% | 673.755,00 |
| 17.08.2026 | 127,57 | 128,00 | 120,67 | 122,18 | -5,26% | 1.064.263,00 |
| 14.08.2026 | 130,29 | 136,59 | 128,68 | 128,96 | -0,70% | 747.626,00 |
| 13.08.2026 | 125,99 | 132,56 | 125,99 | 129,87 | 3,53% | 566.603,00 |
| 12.08.2026 | 128,79 | 130,45 | 123,78 | 125,44 | -2,21% | 576.637,00 |
| 11.08.2026 | 117,92 | 130,12 | 115,33 | 128,27 | 8,70% | 1.195.136,00 |
| 10.08.2026 | 121,33 | 129,47 | 116,85 | 118,00 | -0,02% | 1.731.899,00 |
| 07.08.2026 | 132,36 | 132,36 | 114,16 | 118,02 | -33,89% | 4.241.687,00 |
| 06.08.2026 | 168,54 | 179,73 | 165,37 | 178,53 | 2,37% | 1.182.940,00 |
| 05.08.2026 | 178,69 | 184,21 | 174,40 | 174,40 | -1,60% | 560.351,00 |
| 04.08.2026 | 168,22 | 177,68 | 167,41 | 177,23 | 8,67% | 534.664,00 |
| 03.08.2026 | 154,30 | 164,40 | 152,83 | 163,09 | 5,39% | 466.858,00 |
| 31.07.2026 | 156,41 | 158,24 | 149,85 | 154,75 | -0,23% | 286.691,00 |
| 30.07.2026 | 154,17 | 157,37 | 147,58 | 155,11 | 1,58% | 412.103,00 |
| 29.07.2026 | 155,05 | 158,21 | 149,29 | 152,70 | -2,73% | 414.489,00 |
| 28.07.2026 | 154,91 | 157,63 | 147,41 | 156,99 | 0,13% | 664.400,00 |
| 27.07.2026 | 156,75 | 160,00 | 151,60 | 156,78 | 1,88% | 453.497,00 |
| 24.07.2026 | 159,67 | 160,98 | 152,88 | 153,89 | -3,22% | 356.685,00 |
| 23.07.2026 | 169,97 | 170,07 | 154,02 | 159,01 | -8,74% | 701.555,00 |
| 22.07.2026 | 176,66 | 178,70 | 169,22 | 174,24 | -2,85% | 356.273,00 |
| 21.07.2026 | 175,37 | 179,98 | 173,30 | 179,35 | 4,42% | 355.688,00 |
| 20.07.2026 | 176,11 | 180,54 | 169,79 | 171,76 | -1,67% | 451.424,00 |
| 17.07.2026 | 171,54 | 176,66 | 165,60 | 174,67 | -3,20% | 728.083,00 |
| 16.07.2026 | 188,26 | 195,71 | 179,75 | 180,44 | -4,30% | 1.055.293,00 |
| 15.07.2026 | 187,52 | 193,27 | 180,54 | 188,55 | 3,38% | 954.021,00 |
| 14.07.2026 | 161,75 | 183,71 | 157,39 | 182,39 | 13,82% | 743.410,00 |
| 13.07.2026 | 173,43 | 175,07 | 157,00 | 160,25 | -10,66% | 858.829,00 |
| 10.07.2026 | 179,74 | 182,56 | 176,46 | 179,38 | 1,30% | 322.293,00 |
| 09.07.2026 | 168,13 | 179,71 | 166,00 | 177,08 | 5,83% | 509.766,00 |
| 08.07.2026 | 173,00 | 175,25 | 165,00 | 167,32 | -5,80% | 881.853,00 |
| 07.07.2026 | 179,23 | 183,00 | 172,00 | 177,63 | -0,79% | 396.016,00 |
| 06.07.2026 | 183,23 | 185,00 | 173,92 | 179,05 | -2,29% | 651.765,00 |
| 02.07.2026 | 175,93 | 184,84 | 175,28 | 183,24 | 4,60% | 802.076,00 |
| 01.07.2026 | 172,46 | 181,32 | 171,71 | 175,18 | 2,07% | 594.950,00 |
| 30.06.2026 | 170,00 | 174,12 | 166,18 | 171,63 | 0,54% | 575.275,00 |
| 29.06.2026 | 168,69 | 174,26 | 163,68 | 170,70 | 0,08% | 648.049,00 |
| 26.06.2026 | 160,95 | 171,26 | 158,57 | 170,56 | 4,17% | 862.965,00 |
| 25.06.2026 | 161,27 | 165,90 | 156,00 | 163,74 | 2,81% | 493.859,00 |
| 24.06.2026 | 151,89 | 163,06 | 150,00 | 159,27 | 5,05% | 546.337,00 |
| 23.06.2026 | 148,38 | 160,01 | 147,33 | 151,61 | -3,11% | 700.550,00 |
| 22.06.2026 | 159,85 | 162,56 | 155,00 | 156,47 | -4,17% | 732.037,00 |
| 18.06.2026 | 153,10 | 164,38 | 150,45 | 163,28 | 11,28% | 1.245.024,00 |
| 17.06.2026 | 145,53 | 158,13 | 145,53 | 146,73 | 1,75% | 992.747,00 |
| 16.06.2026 | 147,14 | 151,26 | 143,87 | 144,20 | -1,31% | 907.722,00 |
| 15.06.2026 | 137,70 | 147,70 | 137,70 | 146,12 | 10,11% | 964.780,00 |
| 12.06.2026 | 131,40 | 136,20 | 128,88 | 132,70 | 3,00% | 585.129,00 |
| 11.06.2026 | 122,11 | 129,30 | 120,10 | 128,83 | 6,49% | 568.930,00 |
| 10.06.2026 | 119,10 | 126,27 | 118,86 | 120,98 | -0,43% | 364.588,00 |
| 09.06.2026 | 122,50 | 126,97 | 115,81 | 121,50 | 0,28% | 610.766,00 |
| 08.06.2026 | 117,72 | 124,06 | 114,86 | 121,16 | 4,44% | 635.037,00 |
| 05.06.2026 | 118,55 | 119,23 | 113,33 | 116,01 | -4,10% | 442.627,00 |
| 04.06.2026 | 114,55 | 122,04 | 113,36 | 120,97 | 6,87% | 386.948,00 |
| 03.06.2026 | 116,83 | 116,83 | 108,51 | 113,19 | -4,42% | 571.642,00 |
| 02.06.2026 | 120,29 | 121,00 | 117,53 | 118,43 | -3,35% | 328.194,00 |
| 01.06.2026 | 117,41 | 123,05 | 117,32 | 122,54 | 3,72% | 591.384,00 |
| 29.05.2026 | 120,08 | 120,11 | 115,00 | 118,15 | -0,71% | 544.857,00 |
| 28.05.2026 | 114,59 | 121,80 | 113,80 | 119,00 | 2,54% | 583.241,00 |
| 27.05.2026 | 111,34 | 119,13 | 109,88 | 116,05 | 5,52% | 1.089.181,00 |
| 26.05.2026 | 106,00 | 111,35 | 104,00 | 109,98 | 6,98% | 544.884,00 |
| 22.05.2026 | 106,50 | 108,59 | 101,24 | 102,80 | -2,51% | 434.449,00 |