74,420$
0,49%
Echtzeit-Aktienkurs DocuSign Inc.
Bid:
Ask:
Aktienkurse zur DocuSign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 75,41 | 75,65 | 73,62 | 74,06 | -2,57% | 3.326.781,00 |
| 12.06.2025 | 75,93 | 77,98 | 75,81 | 76,01 | -0,30% | 3.487.154,00 |
| 11.06.2025 | 77,37 | 77,37 | 75,79 | 76,24 | -1,04% | 4.495.643,00 |
| 10.06.2025 | 78,48 | 78,54 | 76,54 | 77,04 | -1,96% | 5.571.206,00 |
| 09.06.2025 | 75,72 | 79,28 | 74,85 | 78,58 | 4,38% | 10.368.622,00 |
| 06.06.2025 | 76,78 | 78,40 | 74,85 | 75,28 | -19,05% | 22.602.977,00 |
| 05.06.2025 | 94,10 | 94,67 | 92,35 | 93,00 | -0,90% | 7.049.379,00 |
| 04.06.2025 | 92,00 | 93,98 | 91,37 | 93,84 | 2,43% | 3.746.362,00 |
| 03.06.2025 | 89,45 | 91,71 | 88,77 | 91,61 | 2,70% | 2.840.461,00 |
| 02.06.2025 | 88,30 | 89,30 | 86,46 | 89,20 | 0,67% | 2.056.807,00 |
| 30.05.2025 | 85,70 | 88,96 | 84,82 | 88,61 | 3,38% | 5.728.065,00 |
| 29.05.2025 | 86,14 | 86,37 | 84,36 | 85,71 | -0,14% | 1.714.677,00 |
| 28.05.2025 | 86,00 | 87,53 | 85,60 | 85,83 | -0,49% | 2.162.263,00 |
| 27.05.2025 | 86,32 | 86,49 | 85,17 | 86,25 | 1,94% | 1.783.774,00 |
| 23.05.2025 | 84,51 | 85,66 | 84,36 | 84,61 | -2,22% | 1.339.096,00 |
| 22.05.2025 | 85,45 | 87,22 | 84,68 | 86,53 | 1,29% | 1.449.673,00 |
| 21.05.2025 | 88,50 | 88,74 | 85,27 | 85,43 | -4,79% | 2.079.149,00 |
| 20.05.2025 | 90,64 | 90,97 | 88,79 | 89,73 | -1,73% | 2.053.340,00 |
| 19.05.2025 | 90,89 | 92,00 | 90,35 | 91,31 | -1,20% | 1.508.020,00 |
| 16.05.2025 | 91,14 | 92,97 | 90,85 | 92,42 | 2,07% | 2.012.016,00 |
| 15.05.2025 | 89,85 | 90,63 | 88,49 | 90,55 | 0,31% | 1.422.604,00 |
| 14.05.2025 | 90,26 | 92,17 | 89,58 | 90,27 | -0,08% | 1.763.754,00 |
| 13.05.2025 | 88,05 | 90,66 | 87,68 | 90,34 | 2,82% | 2.014.623,00 |
| 12.05.2025 | 86,18 | 88,06 | 85,60 | 87,86 | 5,49% | 1.711.994,00 |
| 09.05.2025 | 84,50 | 84,96 | 82,90 | 83,29 | -1,01% | 861.425,00 |
| 08.05.2025 | 83,23 | 85,18 | 83,10 | 84,14 | 2,31% | 1.443.523,00 |
| 07.05.2025 | 82,01 | 83,22 | 81,05 | 82,24 | 0,72% | 2.028.723,00 |
| 06.05.2025 | 81,00 | 82,70 | 80,54 | 81,65 | -0,96% | 1.062.310,00 |
| 05.05.2025 | 81,15 | 83,77 | 81,14 | 82,44 | 0,38% | 973.763,00 |
| 02.05.2025 | 81,62 | 82,58 | 81,01 | 82,13 | 1,58% | 1.475.689,00 |
| 01.05.2025 | 82,40 | 83,41 | 80,77 | 80,85 | -1,10% | 1.818.557,00 |
| 30.04.2025 | 80,12 | 81,80 | 79,62 | 81,75 | -0,63% | 1.755.720,00 |
| 29.04.2025 | 81,69 | 82,84 | 81,51 | 82,27 | 0,29% | 976.124,00 |
| 28.04.2025 | 82,21 | 83,70 | 81,21 | 82,03 | -0,94% | 1.316.934,00 |
| 25.04.2025 | 81,63 | 83,35 | 81,35 | 82,81 | 1,40% | 1.051.623,00 |
| 24.04.2025 | 78,24 | 82,51 | 78,24 | 81,67 | 4,69% | 2.278.795,00 |
| 23.04.2025 | 78,28 | 80,60 | 77,63 | 78,01 | 5,13% | 1.645.786,00 |
| 22.04.2025 | 73,03 | 74,66 | 72,73 | 74,20 | 3,21% | 1.551.313,00 |
| 21.04.2025 | 75,12 | 75,12 | 71,29 | 71,89 | -4,68% | 1.426.530,00 |
| 17.04.2025 | 77,00 | 77,25 | 74,93 | 75,42 | -1,27% | 1.308.230,00 |
| 16.04.2025 | 76,65 | 78,63 | 75,32 | 76,39 | -1,42% | 2.310.464,00 |
| 15.04.2025 | 75,46 | 77,77 | 75,00 | 77,49 | 2,96% | 2.431.415,00 |
| 14.04.2025 | 76,07 | 76,98 | 74,41 | 75,26 | 1,22% | 2.095.555,00 |
| 11.04.2025 | 73,63 | 74,69 | 71,72 | 74,35 | 1,54% | 2.009.034,00 |
| 10.04.2025 | 75,85 | 76,40 | 71,37 | 73,22 | -6,95% | 2.228.179,00 |
| 09.04.2025 | 69,48 | 79,10 | 69,44 | 78,69 | 11,86% | 3.473.436,00 |
| 08.04.2025 | 74,28 | 75,76 | 69,31 | 70,35 | -2,22% | 2.805.998,00 |
| 07.04.2025 | 67,77 | 74,42 | 67,30 | 71,95 | -0,36% | 4.106.873,00 |
| 04.04.2025 | 74,05 | 74,92 | 70,54 | 72,21 | -6,69% | 2.882.547,00 |
| 03.04.2025 | 79,99 | 80,81 | 76,86 | 77,39 | -7,21% | 2.451.471,00 |
| 02.04.2025 | 81,30 | 84,30 | 81,15 | 83,40 | 0,86% | 1.661.240,00 |
| 01.04.2025 | 81,47 | 82,95 | 79,80 | 82,69 | 1,52% | 2.065.020,00 |
| 31.03.2025 | 81,13 | 81,83 | 80,12 | 81,45 | -2,08% | 2.661.918,00 |
| 28.03.2025 | 85,13 | 85,57 | 82,58 | 83,18 | -2,89% | 1.504.111,00 |
| 27.03.2025 | 86,55 | 86,90 | 85,44 | 85,66 | -1,44% | 1.999.237,00 |
| 26.03.2025 | 89,38 | 89,46 | 86,08 | 86,91 | -2,77% | 2.035.948,00 |
| 25.03.2025 | 89,10 | 90,82 | 88,93 | 89,39 | 0,44% | 1.918.456,00 |
| 24.03.2025 | 88,85 | 89,73 | 88,13 | 89,00 | 1,07% | 2.424.660,00 |
| 21.03.2025 | 83,94 | 88,36 | 83,50 | 88,06 | 3,47% | 5.052.518,00 |
| 20.03.2025 | 84,86 | 87,49 | 84,58 | 85,11 | -0,58% | 2.235.167,00 |
| 19.03.2025 | 84,70 | 86,21 | 82,36 | 85,61 | 0,71% | 2.871.423,00 |
| 18.03.2025 | 82,59 | 85,47 | 82,05 | 85,01 | 1,89% | 3.245.274,00 |
| 17.03.2025 | 87,41 | 88,32 | 83,32 | 83,43 | -2,72% | 4.587.253,00 |
| 14.03.2025 | 81,52 | 88,70 | 80,75 | 85,76 | 14,81% | 11.933.868,00 |
| 13.03.2025 | 79,16 | 79,36 | 74,26 | 74,70 | -6,78% | 7.260.687,00 |
| 12.03.2025 | 80,54 | 81,43 | 79,36 | 80,13 | 0,79% | 2.083.604,00 |
| 11.03.2025 | 77,47 | 81,94 | 77,32 | 79,50 | 2,11% | 2.885.729,00 |
| 10.03.2025 | 80,00 | 81,11 | 76,93 | 77,86 | -2,47% | 3.283.627,00 |
| 07.03.2025 | 78,81 | 80,40 | 76,58 | 79,83 | 0,08% | 2.446.833,00 |
| 06.03.2025 | 81,36 | 81,36 | 78,03 | 79,77 | -3,14% | 2.772.196,00 |
| 05.03.2025 | 81,52 | 82,47 | 80,07 | 82,36 | 0,37% | 1.657.347,00 |
| 04.03.2025 | 80,00 | 83,22 | 78,84 | 82,06 | 0,45% | 2.129.711,00 |
| 03.03.2025 | 84,49 | 84,73 | 81,07 | 81,69 | -1,78% | 1.578.580,00 |
| 28.02.2025 | 81,02 | 83,18 | 79,81 | 83,17 | 2,36% | 2.317.352,00 |
| 27.02.2025 | 84,78 | 84,78 | 81,14 | 81,25 | -1,25% | 2.330.116,00 |
| 26.02.2025 | 82,14 | 83,60 | 81,86 | 82,28 | 0,76% | 1.220.526,00 |
| 25.02.2025 | 82,75 | 82,75 | 78,51 | 81,66 | -2,40% | 2.508.058,00 |
| 24.02.2025 | 84,13 | 84,61 | 81,14 | 83,67 | -0,35% | 2.019.589,00 |
| 21.02.2025 | 86,20 | 86,20 | 83,40 | 83,96 | -2,60% | 1.975.632,00 |
| 20.02.2025 | 85,95 | 86,45 | 83,81 | 86,20 | -0,61% | 1.912.820,00 |
| 19.02.2025 | 87,01 | 87,40 | 85,77 | 86,73 | -0,70% | 1.735.058,00 |
| 18.02.2025 | 87,25 | 87,53 | 85,32 | 87,34 | 0,15% | 1.825.374,00 |
| 17.02.2025 | 87,41 | 87,41 | 87,05 | 87,21 | -0,15% | - |
| 14.02.2025 | 87,82 | 88,00 | 86,38 | 87,34 | -1,46% | 1.247.070,00 |
| 13.02.2025 | 89,30 | 89,45 | 87,78 | 88,63 | 0,39% | 1.169.195,00 |
| 12.02.2025 | 86,88 | 88,75 | 85,40 | 88,29 | 0,42% | 1.403.939,00 |
| 11.02.2025 | 90,09 | 91,25 | 86,93 | 87,92 | -3,24% | 2.041.725,00 |
| 10.02.2025 | 91,93 | 93,07 | 90,81 | 90,86 | 0,42% | 1.341.443,00 |
| 07.02.2025 | 94,34 | 94,36 | 90,36 | 90,48 | -3,59% | 2.228.542,00 |
| 06.02.2025 | 97,73 | 99,30 | 92,27 | 93,85 | -3,14% | 3.125.616,00 |
| 05.02.2025 | 96,48 | 97,43 | 94,35 | 96,89 | 0,44% | 1.573.963,00 |
| 04.02.2025 | 97,00 | 97,88 | 95,36 | 96,47 | -0,03% | 2.383.897,00 |
| 03.02.2025 | 93,06 | 97,09 | 91,63 | 96,50 | -0,24% | 2.720.433,00 |
| 31.01.2025 | 96,92 | 98,60 | 96,06 | 96,73 | 0,92% | 2.805.406,00 |
| 30.01.2025 | 95,85 | 96,87 | 94,51 | 95,85 | 0,41% | 1.647.372,00 |
| 29.01.2025 | 97,43 | 97,50 | 93,90 | 95,46 | -2,29% | 1.691.591,00 |
| 28.01.2025 | 92,28 | 99,09 | 91,50 | 97,70 | 5,90% | 3.296.067,00 |
| 27.01.2025 | 88,86 | 94,66 | 88,60 | 92,26 | 0,72% | 2.062.369,00 |
| 24.01.2025 | 91,30 | 92,97 | 90,20 | 91,60 | 1,17% | 2.253.063,00 |
| 23.01.2025 | 90,84 | 91,33 | 89,34 | 90,54 | -1,33% | 1.575.876,00 |