78,500€
1,68%
Echtzeit-Aktienkurs Sezzle Inc.
Bid:
Ask:
Aktienkurse zur Sezzle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 122,00 | 136,00 | 120,00 | 136,00 | 10,12% | 30,00 |
| 29.07.2025 | 125,50 | 127,00 | 123,50 | 123,50 | -7,84% | 25,00 |
| 28.07.2025 | 131,00 | 134,00 | 129,50 | 134,00 | 3,08% | 110,00 |
| 25.07.2025 | 121,00 | 130,00 | 118,50 | 130,00 | 10,17% | 127,00 |
| 24.07.2025 | 116,50 | 118,00 | 116,50 | 118,00 | 2,16% | 35,00 |
| 23.07.2025 | 114,00 | 117,50 | 113,50 | 115,50 | 4,52% | 105,00 |
| 22.07.2025 | 115,50 | 115,50 | 110,50 | 110,50 | -3,49% | 137,00 |
| 21.07.2025 | 119,50 | 120,00 | 114,50 | 114,50 | -4,98% | 163,00 |
| 18.07.2025 | 120,50 | 120,50 | 119,50 | 120,50 | -4,74% | 50,00 |
| 17.07.2025 | 126,00 | 129,50 | 123,50 | 126,50 | 9,52% | 44,00 |
| 16.07.2025 | 112,50 | 115,50 | 112,50 | 115,50 | -2,94% | - |
| 15.07.2025 | 117,00 | 119,00 | 115,00 | 119,00 | 2,15% | 25,00 |
| 14.07.2025 | 113,50 | 118,00 | 111,50 | 116,50 | 1,30% | 67,00 |
| 11.07.2025 | 126,00 | 126,00 | 115,00 | 115,00 | -12,55% | 303,00 |
| 10.07.2025 | 139,50 | 139,50 | 131,00 | 131,50 | -6,07% | 1.811,00 |
| 09.07.2025 | 139,00 | 142,50 | 138,50 | 140,00 | 1,82% | 205,00 |
| 08.07.2025 | 153,00 | 157,50 | 137,50 | 137,50 | -11,58% | 134,00 |
| 07.07.2025 | 157,00 | 157,00 | 139,50 | 155,50 | -0,96% | 393,00 |
| 04.07.2025 | 154,00 | 158,00 | 154,00 | 157,00 | 1,29% | 228,00 |
| 03.07.2025 | 149,00 | 155,00 | 145,00 | 155,00 | 5,44% | 213,00 |
| 02.07.2025 | 142,00 | 150,50 | 140,50 | 147,00 | 3,16% | 653,00 |
| 01.07.2025 | 156,00 | 156,00 | 142,50 | 142,50 | -7,47% | 253,00 |
| 30.06.2025 | 148,00 | 155,00 | 142,00 | 154,00 | 14,50% | 1.765,00 |
| 27.06.2025 | 144,50 | 144,50 | 134,50 | 134,50 | -4,61% | 148,00 |
| 26.06.2025 | 133,50 | 141,00 | 132,50 | 141,00 | 0,36% | 490,00 |
| 25.06.2025 | 137,00 | 144,00 | 137,00 | 140,50 | 6,04% | 8,00 |
| 24.06.2025 | 125,50 | 132,50 | 125,00 | 132,50 | 7,29% | 5,00 |
| 23.06.2025 | 126,00 | 126,50 | 123,50 | 123,50 | -1,59% | 15,00 |
| 20.06.2025 | 123,00 | 125,50 | 123,00 | 125,50 | 1,21% | - |
| 19.06.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -1,20% | - |
| 18.06.2025 | 125,00 | 125,50 | 125,00 | 125,50 | -1,18% | - |
| 17.06.2025 | 126,00 | 127,00 | 124,50 | 127,00 | 9,48% | 94,00 |
| 16.06.2025 | 115,00 | 117,00 | 115,00 | 116,00 | 0,43% | 10,00 |
| 13.06.2025 | 114,50 | 117,00 | 114,50 | 115,50 | 2,21% | 12,00 |
| 12.06.2025 | 113,00 | 113,50 | 113,00 | 113,00 | -3,00% | - |
| 11.06.2025 | 108,00 | 116,50 | 106,50 | 116,50 | 17,20% | 110,00 |
| 10.06.2025 | 114,00 | 114,00 | 99,40 | 99,40 | -15,04% | 521,00 |
| 09.06.2025 | 120,00 | 120,00 | 114,00 | 117,00 | -0,43% | 62,00 |
| 06.06.2025 | 105,50 | 117,50 | 105,50 | 117,50 | 6,82% | 5,00 |
| 05.06.2025 | 104,50 | 110,00 | 104,50 | 110,00 | 6,80% | 112,00 |
| 04.06.2025 | 99,40 | 103,00 | 99,40 | 103,00 | 5,10% | 145,00 |
| 03.06.2025 | 97,40 | 98,00 | 97,40 | 98,00 | 5,60% | - |
| 02.06.2025 | 92,20 | 92,80 | 92,00 | 92,80 | -0,43% | - |
| 30.05.2025 | 95,40 | 95,60 | 93,20 | 93,20 | -7,72% | - |
| 29.05.2025 | 103,00 | 103,00 | 99,20 | 101,00 | 5,43% | 157,00 |
| 28.05.2025 | 96,00 | 96,00 | 95,60 | 95,80 | 1,05% | - |
| 27.05.2025 | 95,00 | 95,00 | 93,60 | 94,80 | -1,04% | 5,00 |
| 26.05.2025 | 91,80 | 95,80 | 91,80 | 95,80 | 11,66% | 296,00 |
| 23.05.2025 | 88,20 | 88,40 | 85,80 | 85,80 | -0,46% | - |
| 22.05.2025 | 86,60 | 88,80 | 86,20 | 86,20 | 2,38% | 3,00 |
| 21.05.2025 | 85,60 | 85,80 | 84,20 | 84,20 | -1,86% | - |
| 20.05.2025 | 87,00 | 90,00 | 85,80 | 85,80 | 2,14% | 10,00 |
| 19.05.2025 | 79,00 | 84,00 | 79,00 | 84,00 | -0,94% | 486,00 |
| 16.05.2025 | 79,00 | 84,80 | 79,00 | 84,80 | 7,61% | 100,00 |
| 15.05.2025 | 79,80 | 80,00 | 78,00 | 78,80 | -2,48% | 941,00 |
| 14.05.2025 | 79,80 | 80,80 | 79,80 | 80,80 | -3,81% | - |
| 13.05.2025 | 75,80 | 84,00 | 75,80 | 84,00 | 5,79% | 97,00 |
| 12.05.2025 | 80,20 | 80,20 | 79,40 | 79,40 | 22,53% | 60,00 |
| 09.05.2025 | 69,20 | 69,20 | 64,80 | 64,80 | -8,73% | 50,00 |
| 08.05.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 47,92% | 5,00 |
| 07.05.2025 | 48,70 | 50,20 | 48,00 | 48,00 | 1,91% | 300,00 |
| 06.05.2025 | 48,40 | 48,40 | 47,10 | 47,10 | -0,63% | - |
| 05.05.2025 | 48,10 | 48,20 | 47,40 | 47,40 | 2,16% | - |
| 02.05.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 7,16% | - |
| 30.04.2025 | 44,70 | 44,70 | 43,30 | 43,30 | 1,41% | - |
| 29.04.2025 | 42,80 | 42,90 | 42,70 | 42,70 | 1,18% | - |
| 28.04.2025 | 41,30 | 42,20 | 41,20 | 42,20 | 3,69% | - |
| 25.04.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 10,00% | - |
| 24.04.2025 | 37,10 | 37,10 | 36,90 | 37,00 | -5,13% | - |
| 23.04.2025 | 36,70 | 39,00 | 36,70 | 39,00 | 10,48% | 215,00 |
| 22.04.2025 | 33,55 | 37,05 | 33,55 | 35,30 | -9,25% | - |
| 17.04.2025 | 37,30 | 38,90 | 36,50 | 38,90 | 6,87% | 641,00 |
| 16.04.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -0,27% | 165,00 |
| 15.04.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 7,20% | 270,00 |
| 14.04.2025 | 34,35 | 37,25 | 33,45 | 34,05 | 1,34% | - |
| 11.04.2025 | 32,55 | 33,60 | 31,00 | 33,60 | 1,51% | - |
| 10.04.2025 | 35,20 | 35,50 | 31,40 | 33,10 | 23,97% | - |
| 09.04.2025 | 26,60 | 27,20 | 26,60 | 26,70 | -8,25% | - |
| 08.04.2025 | 27,80 | 29,10 | 27,80 | 29,10 | 23,83% | 289,00 |
| 07.04.2025 | 24,60 | 24,60 | 23,50 | 23,50 | -9,62% | - |
| 04.04.2025 | 28,80 | 28,80 | 26,00 | 26,00 | -12,16% | - |
| 03.04.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -6,33% | - |
| 02.04.2025 | 33,00 | 33,00 | 31,60 | 31,60 | -1,86% | 150,00 |
| 01.04.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 31.03.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -83,92% | 107,00 |
| 28.03.2025 | 206,00 | 206,00 | 199,00 | 199,00 | -4,33% | - |
| 27.03.2025 | 216,00 | 216,00 | 208,00 | 208,00 | -3,70% | - |
| 26.03.2025 | 228,00 | 228,00 | 216,00 | 216,00 | -7,69% | - |