59,600€
-4,18%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 61,60 | 62,20 | 61,60 | 62,20 | 0,65% | - |
| 16.12.2025 | 54,80 | 61,80 | 54,80 | 61,80 | 4,04% | 162,00 |
| 15.12.2025 | 59,60 | 59,80 | 59,40 | 59,40 | -1,66% | - |
| 12.12.2025 | 62,20 | 62,20 | 60,40 | 60,40 | 0,33% | 10,00 |
| 11.12.2025 | 59,80 | 60,20 | 59,80 | 60,20 | 2,73% | - |
| 10.12.2025 | 59,20 | 59,20 | 58,60 | 58,60 | -2,33% | - |
| 09.12.2025 | 63,20 | 63,20 | 60,00 | 60,00 | 1,69% | 333,00 |
| 08.12.2025 | 60,60 | 60,60 | 59,00 | 59,00 | 4,61% | 3.420,00 |
| 05.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 2,92% | - |
| 04.12.2025 | 54,80 | 56,60 | 54,60 | 54,80 | 7,45% | 32,00 |
| 03.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,30% | - |
| 02.12.2025 | 51,40 | 52,20 | 51,40 | 52,20 | 2,35% | - |
| 01.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 28.11.2025 | 50,80 | 52,00 | 50,80 | 52,00 | 0,78% | 80,00 |
| 27.11.2025 | 50,20 | 51,60 | 50,20 | 51,60 | 7,28% | 20,00 |
| 26.11.2025 | 47,90 | 48,10 | 47,90 | 48,10 | 5,02% | - |
| 25.11.2025 | 45,70 | 45,80 | 45,60 | 45,80 | -2,97% | - |
| 24.11.2025 | 46,70 | 47,20 | 46,60 | 47,20 | 4,89% | - |
| 21.11.2025 | 44,10 | 45,00 | 43,60 | 45,00 | -4,66% | - |
| 20.11.2025 | 45,50 | 47,20 | 45,50 | 47,20 | 5,36% | - |
| 19.11.2025 | 43,90 | 44,80 | 43,90 | 44,80 | 4,67% | - |
| 18.11.2025 | 43,00 | 43,10 | 42,80 | 42,80 | -2,28% | - |
| 17.11.2025 | 44,40 | 44,40 | 43,80 | 43,80 | 0,23% | - |
| 14.11.2025 | 44,70 | 44,70 | 43,70 | 43,70 | -8,96% | - |
| 13.11.2025 | 48,80 | 48,80 | 48,00 | 48,00 | -2,64% | - |
| 12.11.2025 | 48,30 | 49,70 | 48,30 | 49,30 | -1,00% | 16,00 |
| 11.11.2025 | 49,70 | 49,80 | 48,30 | 49,80 | -5,32% | 10,00 |
| 10.11.2025 | 52,80 | 53,60 | 52,60 | 52,60 | 7,68% | 17,00 |
| 07.11.2025 | 49,85 | 50,80 | 47,45 | 48,85 | -11,50% | - |
| 06.11.2025 | 63,20 | 64,60 | 55,20 | 55,20 | 3,76% | 275,00 |
| 05.11.2025 | 53,00 | 53,20 | 53,00 | 53,20 | -2,56% | - |
| 04.11.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -3,87% | 20,00 |
| 03.11.2025 | 56,00 | 56,80 | 56,00 | 56,80 | 0,71% | 10,00 |
| 31.10.2025 | 55,60 | 57,20 | 55,60 | 56,40 | -2,42% | 90,00 |
| 30.10.2025 | 60,00 | 60,00 | 57,80 | 57,80 | -3,67% | - |
| 29.10.2025 | 61,80 | 62,00 | 60,00 | 60,00 | -2,28% | 28,00 |
| 28.10.2025 | 65,00 | 65,00 | 61,40 | 61,40 | -4,95% | 35,00 |
| 27.10.2025 | 66,60 | 67,40 | 64,60 | 64,60 | -2,12% | - |
| 24.10.2025 | 65,00 | 66,00 | 64,80 | 66,00 | 5,43% | - |
| 23.10.2025 | 63,00 | 63,00 | 62,60 | 62,60 | -0,95% | 40,00 |
| 22.10.2025 | 63,40 | 63,40 | 63,20 | 63,20 | -1,86% | - |
| 21.10.2025 | 64,60 | 64,60 | 64,40 | 64,40 | -1,83% | - |
| 20.10.2025 | 64,20 | 65,60 | 63,80 | 65,60 | 4,79% | 10,00 |
| 17.10.2025 | 62,60 | 62,60 | 61,00 | 62,60 | -6,01% | 150,00 |
| 16.10.2025 | 66,20 | 66,60 | 66,20 | 66,60 | -2,92% | - |
| 15.10.2025 | 68,00 | 68,60 | 68,00 | 68,60 | 7,19% | - |
| 14.10.2025 | 65,20 | 65,20 | 64,00 | 64,00 | -3,61% | - |
| 13.10.2025 | 66,40 | 66,80 | 66,40 | 66,40 | -4,60% | - |
| 10.10.2025 | 69,80 | 69,80 | 69,60 | 69,60 | -0,57% | - |
| 09.10.2025 | 69,40 | 70,00 | 69,40 | 70,00 | -1,41% | - |
| 08.10.2025 | 70,40 | 71,00 | 70,40 | 71,00 | 0,00% | - |
| 07.10.2025 | 73,00 | 73,20 | 71,00 | 71,00 | -0,28% | 30,00 |
| 06.10.2025 | 72,40 | 73,80 | 71,20 | 71,20 | 1,14% | 105,00 |
| 03.10.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 4,76% | 36,00 |
| 02.10.2025 | 66,60 | 67,20 | 66,60 | 67,20 | -3,72% | 50,00 |
| 01.10.2025 | 66,40 | 69,80 | 66,40 | 69,80 | 1,75% | 74,00 |
| 30.09.2025 | 68,60 | 68,60 | 68,40 | 68,60 | -0,58% | - |
| 29.09.2025 | 71,20 | 72,00 | 69,00 | 69,00 | -3,36% | 33,00 |
| 26.09.2025 | 71,20 | 71,40 | 71,20 | 71,40 | 2,88% | - |
| 25.09.2025 | 72,60 | 72,80 | 69,40 | 69,40 | -6,72% | 25,00 |
| 24.09.2025 | 72,60 | 74,40 | 72,40 | 74,40 | 2,20% | - |
| 23.09.2025 | 76,80 | 77,00 | 72,80 | 72,80 | -1,62% | 14,00 |
| 22.09.2025 | 77,00 | 77,00 | 74,00 | 74,00 | -2,89% | 38,00 |
| 19.09.2025 | 75,20 | 77,60 | 75,20 | 76,20 | 1,33% | 53,00 |
| 18.09.2025 | 74,60 | 75,40 | 74,60 | 75,20 | 1,62% | 20,00 |
| 17.09.2025 | 74,00 | 74,20 | 74,00 | 74,00 | -0,27% | - |
| 16.09.2025 | 75,60 | 75,60 | 74,20 | 74,20 | -2,11% | 35,00 |
| 15.09.2025 | 75,60 | 75,80 | 75,60 | 75,80 | 2,16% | - |
| 12.09.2025 | 74,00 | 74,20 | 73,80 | 74,20 | -1,33% | - |
| 11.09.2025 | 75,40 | 77,00 | 74,80 | 75,20 | -3,34% | 62,00 |
| 10.09.2025 | 78,40 | 80,80 | 77,80 | 77,80 | 4,01% | 169,00 |
| 09.09.2025 | 74,00 | 74,80 | 74,00 | 74,80 | 2,47% | - |
| 08.09.2025 | 72,20 | 73,00 | 72,20 | 73,00 | 3,69% | 4,00 |
| 05.09.2025 | 72,40 | 72,80 | 70,40 | 70,40 | -6,38% | 160,00 |
| 04.09.2025 | 74,80 | 75,20 | 74,80 | 75,20 | -2,84% | - |
| 03.09.2025 | 76,60 | 77,40 | 76,60 | 77,40 | -0,51% | - |
| 02.09.2025 | 79,80 | 79,80 | 77,80 | 77,80 | -2,51% | 65,00 |
| 01.09.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -3,86% | 65,00 |
| 29.08.2025 | 82,80 | 84,00 | 82,80 | 83,00 | 0,48% | - |
| 28.08.2025 | 78,80 | 82,60 | 78,80 | 82,60 | 5,09% | 15,00 |
| 27.08.2025 | 79,80 | 79,80 | 78,60 | 78,60 | 0,77% | 57,00 |
| 26.08.2025 | 77,80 | 78,00 | 77,80 | 78,00 | -3,70% | - |
| 25.08.2025 | 81,20 | 81,60 | 81,00 | 81,00 | -3,11% | 120,00 |
| 22.08.2025 | 75,40 | 83,60 | 75,00 | 83,60 | 7,73% | 10,00 |
| 21.08.2025 | 75,60 | 77,60 | 74,60 | 77,60 | 3,19% | 20,00 |
| 20.08.2025 | 75,40 | 75,40 | 75,20 | 75,20 | 1,62% | 14,00 |
| 19.08.2025 | 79,00 | 79,00 | 74,00 | 74,00 | -8,64% | 158,00 |
| 18.08.2025 | 77,60 | 81,00 | 77,00 | 81,00 | 5,74% | 80,00 |
| 15.08.2025 | 78,00 | 79,20 | 76,60 | 76,60 | -0,78% | 90,00 |
| 14.08.2025 | 79,60 | 80,60 | 77,00 | 77,20 | -3,02% | 165,00 |
| 13.08.2025 | 77,60 | 80,20 | 75,80 | 79,60 | 8,74% | 123,00 |
| 12.08.2025 | 74,80 | 75,00 | 73,20 | 73,20 | -7,81% | 96,00 |
| 11.08.2025 | 78,20 | 81,00 | 78,20 | 79,40 | 0,25% | 72,00 |
| 08.08.2025 | 95,00 | 95,40 | 78,40 | 79,20 | -36,13% | 365,00 |
| 07.08.2025 | 121,50 | 124,50 | 121,50 | 124,00 | 7,83% | 120,00 |
| 06.08.2025 | 130,50 | 131,00 | 115,00 | 115,00 | -15,44% | 100,00 |
| 05.08.2025 | 137,00 | 140,00 | 136,00 | 136,00 | 7,94% | 65,00 |
| 04.08.2025 | 126,00 | 130,50 | 123,50 | 126,00 | 3,28% | 60,00 |
| 01.08.2025 | 137,00 | 137,00 | 122,00 | 122,00 | -7,58% | 103,00 |
| 31.07.2025 | 131,50 | 132,00 | 131,50 | 132,00 | -2,94% | - |