81,720€
-3,95%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 73,02 | 74,98 | 71,72 | 72,96 | -0,83% | 1.175,00 |
| 04.05.2026 | 72,74 | 78,07 | 72,27 | 73,57 | 8,45% | 1.035,00 |
| 30.04.2026 | 65,66 | 67,85 | 64,64 | 67,84 | 3,40% | 239,00 |
| 29.04.2026 | 69,45 | 70,13 | 64,83 | 65,61 | -5,43% | 296,00 |
| 28.04.2026 | 68,33 | 69,65 | 66,54 | 69,38 | 1,66% | 368,00 |
| 27.04.2026 | 67,04 | 68,84 | 65,93 | 68,24 | 1,75% | 48,00 |
| 24.04.2026 | 68,31 | 69,10 | 65,30 | 67,07 | -1,79% | 275,00 |
| 23.04.2026 | 72,50 | 72,81 | 67,26 | 68,29 | -5,79% | 1.360,00 |
| 22.04.2026 | 71,14 | 72,91 | 69,94 | 72,49 | 3,55% | 142,00 |
| 21.04.2026 | 72,75 | 75,40 | 69,98 | 70,00 | -3,68% | 340,00 |
| 20.04.2026 | 67,23 | 72,79 | 66,25 | 72,68 | 5,71% | 463,00 |
| 17.04.2026 | 62,96 | 69,73 | 62,53 | 68,75 | 9,22% | 488,00 |
| 16.04.2026 | 60,34 | 63,09 | 59,85 | 62,95 | 5,19% | 66,00 |
| 15.04.2026 | 57,38 | 60,42 | 57,37 | 59,84 | 3,90% | 1.026,00 |
| 14.04.2026 | 52,09 | 57,79 | 51,95 | 57,60 | 10,45% | 2.621,00 |
| 13.04.2026 | 50,98 | 52,48 | 49,38 | 52,15 | 2,17% | 516,00 |
| 10.04.2026 | 56,70 | 59,14 | 48,42 | 51,04 | -13,22% | 1.084,00 |
| 09.04.2026 | 60,11 | 60,49 | 58,05 | 58,81 | -1,23% | - |
| 08.04.2026 | 59,46 | 63,49 | 58,75 | 59,55 | 4,06% | 2.450,00 |
| 07.04.2026 | 59,31 | 61,22 | 56,11 | 57,22 | 3,46% | 1.538,00 |
| 02.04.2026 | 54,20 | 57,03 | 52,40 | 55,31 | 0,90% | 2.464,00 |
| 01.04.2026 | 54,98 | 55,95 | 53,57 | 54,81 | 0,19% | 400,00 |
| 31.03.2026 | 52,91 | 55,43 | 51,44 | 54,71 | 3,40% | 1.987,00 |
| 30.03.2026 | 53,30 | 54,81 | 51,86 | 52,91 | -1,08% | 256,00 |
| 27.03.2026 | 58,45 | 58,56 | 53,32 | 53,49 | -7,94% | 212,00 |
| 26.03.2026 | 59,49 | 60,89 | 57,78 | 58,10 | -3,12% | 398,00 |
| 25.03.2026 | 65,15 | 66,06 | 58,01 | 59,97 | -6,63% | 589,00 |
| 24.03.2026 | 61,98 | 64,58 | 60,83 | 64,23 | 3,71% | 130,00 |
| 23.03.2026 | 56,18 | 63,04 | 55,24 | 61,93 | 8,22% | 183,00 |
| 20.03.2026 | 57,38 | 59,68 | 56,54 | 57,23 | -0,01% | 1.244,00 |
| 19.03.2026 | 57,13 | 58,31 | 55,04 | 57,23 | 0,21% | 675,00 |
| 18.03.2026 | 59,13 | 60,64 | 57,03 | 57,11 | -2,83% | 274,00 |
| 17.03.2026 | 57,65 | 61,69 | 57,21 | 58,78 | 0,98% | 187,00 |
| 16.03.2026 | 58,75 | 59,36 | 57,10 | 58,21 | 0,15% | 350,00 |
| 13.03.2026 | 56,01 | 59,05 | 56,01 | 58,12 | 2,41% | - |
| 12.03.2026 | 59,86 | 60,07 | 56,12 | 56,75 | -5,23% | 397,00 |
| 11.03.2026 | 59,84 | 62,47 | 58,96 | 59,88 | 0,00% | 909,00 |
| 10.03.2026 | 62,22 | 62,98 | 59,04 | 59,88 | -3,72% | 695,00 |
| 09.03.2026 | 61,84 | 63,51 | 60,55 | 62,20 | -1,60% | 190,00 |
| 06.03.2026 | 65,20 | 65,54 | 62,18 | 63,21 | -3,07% | 710,00 |
| 05.03.2026 | 64,30 | 66,98 | 63,82 | 65,21 | 1,33% | 197,00 |
| 04.03.2026 | 62,66 | 66,87 | 62,27 | 64,36 | 1,69% | 906,00 |
| 03.03.2026 | 64,91 | 65,08 | 60,03 | 63,29 | -2,35% | 1.743,00 |
| 02.03.2026 | 61,86 | 66,39 | 59,02 | 64,81 | 5,11% | 1.420,00 |
| 27.02.2026 | 70,92 | 71,78 | 60,15 | 61,66 | -14,06% | 3.120,00 |
| 26.02.2026 | 60,85 | 73,33 | 60,79 | 71,75 | 15,33% | 2.278,00 |
| 25.02.2026 | 51,40 | 64,35 | 50,58 | 62,21 | 21,27% | 1.954,00 |
| 24.02.2026 | 48,06 | 51,75 | 47,12 | 51,30 | 6,94% | 1.258,00 |
| 23.02.2026 | 53,05 | 53,12 | 47,09 | 47,97 | -9,91% | 160,00 |
| 20.02.2026 | 54,29 | 54,42 | 51,84 | 53,25 | -1,78% | 195,00 |
| 19.02.2026 | 55,58 | 55,58 | 53,08 | 54,22 | -2,53% | 625,00 |
| 18.02.2026 | 53,60 | 56,75 | 53,40 | 55,63 | 3,78% | 1.617,00 |
| 17.02.2026 | 53,80 | 54,90 | 52,00 | 53,60 | -0,92% | 820,00 |
| 16.02.2026 | 54,10 | 54,20 | 54,00 | 54,10 | 0,00% | - |
| 13.02.2026 | 52,30 | 54,70 | 51,50 | 54,10 | 3,64% | 1.012,00 |
| 12.02.2026 | 53,40 | 53,90 | 49,95 | 52,20 | -1,69% | 1.673,00 |
| 11.02.2026 | 57,40 | 58,40 | 50,60 | 53,10 | -7,97% | 228,00 |
| 10.02.2026 | 56,80 | 59,40 | 56,30 | 57,70 | 1,76% | 142,00 |
| 09.02.2026 | 57,20 | 58,30 | 54,90 | 56,70 | -1,05% | 117,00 |
| 06.02.2026 | 50,00 | 57,50 | 49,15 | 57,30 | 13,58% | 1.723,00 |
| 05.02.2026 | 51,90 | 52,80 | 49,70 | 50,45 | -2,42% | 57,00 |
| 04.02.2026 | 53,20 | 54,10 | 49,05 | 51,70 | -3,00% | 229,00 |
| 03.02.2026 | 53,90 | 55,00 | 50,70 | 53,30 | -1,48% | 599,00 |
| 02.02.2026 | 52,80 | 55,50 | 50,60 | 54,10 | 1,31% | 2.382,00 |
| 30.01.2026 | 59,20 | 59,20 | 52,90 | 53,40 | -9,18% | 770,00 |
| 29.01.2026 | 57,80 | 59,80 | 56,10 | 58,80 | 1,55% | 2.063,00 |
| 28.01.2026 | 56,60 | 58,40 | 56,10 | 57,90 | 2,84% | 3.290,00 |
| 27.01.2026 | 57,00 | 58,20 | 54,50 | 56,30 | -0,71% | 1.215,00 |
| 26.01.2026 | 56,60 | 59,10 | 56,10 | 56,70 | -0,70% | 1.432,00 |
| 23.01.2026 | 57,40 | 59,00 | 56,50 | 57,10 | -1,38% | 897,00 |
| 22.01.2026 | 57,10 | 59,20 | 57,00 | 57,90 | 1,58% | 503,00 |
| 21.01.2026 | 56,60 | 59,00 | 55,80 | 57,00 | 1,79% | 377,00 |
| 20.01.2026 | 57,20 | 59,00 | 55,40 | 56,00 | -4,11% | 2.781,00 |
| 19.01.2026 | 59,00 | 59,00 | 58,40 | 58,40 | -1,02% | 193,00 |
| 16.01.2026 | 59,90 | 61,50 | 59,00 | 59,00 | -1,17% | 346,00 |
| 15.01.2026 | 63,20 | 64,60 | 59,40 | 59,70 | -6,28% | 1.534,00 |
| 14.01.2026 | 65,50 | 65,90 | 60,80 | 63,70 | -2,60% | 891,00 |
| 13.01.2026 | 65,40 | 66,40 | 61,90 | 65,40 | 0,00% | 1.937,00 |
| 12.01.2026 | 66,90 | 69,60 | 64,00 | 65,40 | -1,21% | 1.319,00 |
| 09.01.2026 | 65,20 | 68,90 | 64,10 | 66,20 | 1,53% | 745,00 |
| 08.01.2026 | 65,00 | 65,90 | 62,10 | 65,20 | 0,46% | 1.028,00 |
| 07.01.2026 | 61,80 | 65,20 | 60,70 | 64,90 | 5,53% | 146,00 |
| 06.01.2026 | 59,00 | 61,80 | 57,40 | 61,50 | 4,06% | 628,00 |
| 05.01.2026 | 56,00 | 61,70 | 55,60 | 59,10 | 6,10% | 1.325,00 |
| 02.01.2026 | 55,10 | 56,00 | 53,50 | 55,70 | -4,95% | 819,00 |
| 30.12.2025 | 57,80 | 59,00 | 57,80 | 58,60 | 1,38% | 115,00 |
| 29.12.2025 | 59,80 | 60,10 | 57,60 | 57,80 | -6,02% | 855,00 |
| 23.12.2025 | 63,70 | 64,20 | 59,90 | 61,50 | -3,76% | 660,00 |
| 22.12.2025 | 62,80 | 65,80 | 62,30 | 63,90 | 1,75% | 1.924,00 |
| 19.12.2025 | 61,60 | 65,20 | 61,50 | 62,80 | 1,95% | 758,00 |
| 18.12.2025 | 59,80 | 64,20 | 59,30 | 61,60 | 3,18% | 316,00 |
| 17.12.2025 | 62,50 | 63,90 | 59,00 | 59,70 | -4,02% | 1.701,00 |
| 16.12.2025 | 55,70 | 63,70 | 55,10 | 62,20 | 10,48% | 3.080,00 |
| 15.12.2025 | 60,20 | 61,60 | 56,20 | 56,30 | -6,79% | 1.251,00 |
| 12.12.2025 | 62,90 | 63,70 | 58,90 | 60,40 | -3,97% | 491,00 |
| 11.12.2025 | 61,10 | 65,00 | 59,90 | 62,90 | 2,95% | 1.607,00 |
| 10.12.2025 | 59,60 | 62,40 | 57,40 | 61,10 | 2,52% | 1.071,00 |
| 09.12.2025 | 62,50 | 62,90 | 59,50 | 59,60 | 1,71% | 1.579,00 |
| 08.12.2025 | 58,80 | 60,20 | 58,10 | 58,60 | -0,17% | 1.307,00 |
| 05.12.2025 | 57,30 | 59,90 | 56,40 | 58,70 | 2,62% | 207,00 |