77,010$
-0,17%
Echtzeit-Aktienkurs DocuSign Inc.
Bid:
Ask:
Aktienkurse zur DocuSign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 77,10 | 77,41 | 76,97 | 77,01 | -0,17% | 2.155,00 |
| 16.07.2025 | 76,26 | 77,41 | 75,40 | 77,14 | 1,81% | 2.118.638,00 |
| 15.07.2025 | 76,50 | 77,58 | 75,77 | 75,77 | -0,58% | 2.959.023,00 |
| 14.07.2025 | 74,54 | 76,69 | 74,12 | 76,21 | 3,62% | 3.025.701,00 |
| 11.07.2025 | 75,75 | 75,90 | 73,28 | 73,55 | -3,68% | 3.298.155,00 |
| 10.07.2025 | 79,08 | 79,26 | 75,99 | 76,36 | -4,05% | 3.462.603,00 |
| 09.07.2025 | 78,03 | 79,80 | 77,40 | 79,58 | 2,09% | 1.983.325,00 |
| 08.07.2025 | 78,00 | 78,37 | 77,22 | 77,95 | 0,40% | 1.840.377,00 |
| 07.07.2025 | 78,33 | 79,20 | 77,15 | 77,64 | -1,75% | 2.255.755,00 |
| 03.07.2025 | 77,00 | 79,21 | 76,99 | 79,02 | 2,42% | 1.921.166,00 |
| 02.07.2025 | 76,87 | 77,38 | 76,22 | 77,15 | -0,27% | 1.909.407,00 |
| 01.07.2025 | 77,49 | 78,17 | 76,48 | 77,36 | -0,73% | 2.851.020,00 |
| 30.06.2025 | 77,05 | 77,98 | 76,69 | 77,93 | 1,91% | 2.372.809,00 |
| 27.06.2025 | 75,82 | 76,82 | 75,50 | 76,47 | 1,22% | 3.302.235,00 |
| 26.06.2025 | 75,18 | 76,07 | 74,50 | 75,55 | 0,72% | 2.018.580,00 |
| 25.06.2025 | 75,94 | 76,09 | 74,68 | 75,01 | -0,83% | 2.136.016,00 |
| 24.06.2025 | 74,95 | 75,97 | 74,39 | 75,64 | 2,33% | 2.558.239,00 |
| 23.06.2025 | 74,90 | 75,28 | 73,60 | 73,92 | -1,61% | 3.012.424,00 |
| 20.06.2025 | 74,28 | 75,77 | 73,90 | 75,13 | -0,16% | 4.875.174,00 |
| 18.06.2025 | 74,71 | 75,68 | 74,25 | 75,25 | 0,59% | 3.737.905,00 |
| 17.06.2025 | 74,87 | 76,26 | 74,78 | 74,81 | -1,15% | 3.049.581,00 |
| 16.06.2025 | 74,37 | 76,34 | 74,37 | 75,68 | 2,19% | 3.786.880,00 |
| 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% | 3.473.931,00 |
| 11.06.2025 | 77,37 | 77,37 | 75,79 | 76,24 | -1,04% | 4.378.378,00 |
| 10.06.2025 | 78,48 | 78,54 | 76,54 | 77,04 | -1,96% | 5.490.394,00 |
| 09.06.2025 | 75,72 | 79,28 | 74,85 | 78,58 | 4,38% | 9.956.682,00 |
| 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% | 5.592.151,00 |
| 04.06.2025 | 92,00 | 93,98 | 91,37 | 93,84 | 2,43% | 3.725.500,00 |
| 03.06.2025 | 89,45 | 91,71 | 88,77 | 91,61 | 2,70% | 2.832.392,00 |
| 02.06.2025 | 88,30 | 89,30 | 86,46 | 89,20 | 0,67% | 2.054.747,00 |
| 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% | 1.714.189,00 |
| 28.05.2025 | 86,00 | 87,53 | 85,60 | 85,83 | -0,49% | 2.159.486,00 |
| 27.05.2025 | 86,32 | 86,49 | 85,17 | 86,25 | 1,94% | 1.762.470,00 |
| 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% | 1.446.073,00 |
| 21.05.2025 | 88,50 | 88,74 | 85,27 | 85,43 | -4,79% | 2.075.926,00 |
| 20.05.2025 | 90,64 | 90,97 | 88,79 | 89,73 | -1,73% | 2.043.724,00 |
| 19.05.2025 | 90,89 | 92,00 | 90,35 | 91,31 | -1,20% | 1.503.845,00 |
| 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% | 1.414.325,00 |
| 14.05.2025 | 90,26 | 92,17 | 89,58 | 90,27 | -0,08% | 1.744.747,00 |
| 13.05.2025 | 88,05 | 90,66 | 87,68 | 90,34 | 2,82% | 2.011.598,00 |
| 12.05.2025 | 86,18 | 88,06 | 85,60 | 87,86 | 5,49% | 1.696.387,00 |
| 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% | 1.428.755,00 |
| 07.05.2025 | 82,01 | 83,22 | 81,05 | 82,24 | 0,72% | 2.028.431,00 |
| 06.05.2025 | 81,00 | 82,70 | 80,54 | 81,65 | -0,96% | 1.009.317,00 |
| 05.05.2025 | 81,15 | 83,77 | 81,14 | 82,44 | 0,38% | 973.292,00 |
| 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 | -0,98% | 1.817.153,00 |
| 30.04.2025 | 80,12 | 81,80 | 79,62 | 81,65 | -0,75% | 1.752.389,00 |
| 29.04.2025 | 81,69 | 82,84 | 81,51 | 82,27 | 0,29% | 961.961,00 |
| 28.04.2025 | 82,21 | 83,70 | 81,21 | 82,03 | -0,94% | 1.290.956,00 |
| 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% | 2.274.202,00 |
| 23.04.2025 | 78,28 | 80,60 | 77,63 | 78,01 | 5,13% | 1.636.359,00 |
| 22.04.2025 | 73,03 | 74,66 | 72,73 | 74,20 | 3,21% | 1.547.536,00 |
| 21.04.2025 | 75,12 | 75,12 | 71,29 | 71,89 | -4,68% | 1.418.033,00 |
| 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% | 2.307.921,00 |
| 15.04.2025 | 75,46 | 77,77 | 75,00 | 77,49 | 2,96% | 2.420.594,00 |
| 14.04.2025 | 76,07 | 76,98 | 74,41 | 75,26 | 1,22% | 2.039.589,00 |
| 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% | 2.217.518,00 |
| 09.04.2025 | 69,48 | 79,10 | 69,44 | 78,69 | 11,86% | 3.460.602,00 |
| 08.04.2025 | 74,28 | 75,76 | 69,31 | 70,35 | -2,22% | 2.802.337,00 |
| 07.04.2025 | 67,77 | 74,42 | 67,30 | 71,95 | -0,36% | 4.105.881,00 |
| 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% | 2.448.552,00 |
| 02.04.2025 | 81,30 | 84,30 | 81,15 | 83,40 | 0,86% | 1.636.506,00 |
| 01.04.2025 | 81,47 | 82,95 | 79,80 | 82,69 | 1,52% | 2.019.028,00 |
| 31.03.2025 | 81,13 | 81,83 | 80,12 | 81,45 | -2,08% | 2.658.950,00 |
| 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% | 1.997.239,00 |
| 26.03.2025 | 89,38 | 89,46 | 86,08 | 86,91 | -2,77% | 2.026.952,00 |
| 25.03.2025 | 89,10 | 90,82 | 88,93 | 89,39 | 0,44% | 1.909.050,00 |
| 24.03.2025 | 88,85 | 89,73 | 88,13 | 89,00 | 1,07% | 2.424.194,00 |
| 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% | 2.232.605,00 |
| 19.03.2025 | 84,70 | 86,21 | 82,36 | 85,61 | 0,71% | 2.860.550,00 |
| 18.03.2025 | 82,59 | 85,47 | 82,05 | 85,01 | 1,88% | 3.204.697,00 |
| 17.03.2025 | 87,41 | 88,32 | 83,32 | 83,44 | -2,71% | 4.571.624,00 |
| 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% | 5.684.037,00 |
| 12.03.2025 | 80,54 | 81,43 | 79,36 | 80,13 | 0,75% | 2.076.505,00 |
| 11.03.2025 | 77,47 | 81,94 | 77,32 | 79,53 | 2,08% | 2.864.441,00 |
| 10.03.2025 | 80,00 | 81,11 | 76,93 | 77,91 | -2,41% | 3.218.486,00 |
| 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% | 2.758.914,00 |
| 05.03.2025 | 81,52 | 82,47 | 80,07 | 82,36 | 0,37% | 1.655.484,00 |
| 04.03.2025 | 80,00 | 83,22 | 78,84 | 82,06 | 0,45% | 2.128.758,00 |
| 03.03.2025 | 84,49 | 84,73 | 81,07 | 81,69 | -1,78% | 1.560.437,00 |
| 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% | 2.307.591,00 |
| 26.02.2025 | 82,14 | 83,60 | 81,86 | 82,28 | 0,76% | 1.219.033,00 |
| 25.02.2025 | 82,75 | 82,75 | 78,51 | 81,66 | -2,40% | 2.142.855,00 |
| 24.02.2025 | 84,13 | 84,61 | 81,14 | 83,67 | -0,35% | 1.623.073,00 |