79,120$
-1,54%
Echtzeit-Aktienkurs DocuSign Inc.
Bid:
Ask:
Aktienkurse zur DocuSign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 79,39 | 79,69 | 78,06 | 79,11 | -1,56% | 2.165.420,00 |
| 14.11.2024 | 81,93 | 82,22 | 79,19 | 80,36 | -1,77% | 2.670.936,00 |
| 13.11.2024 | 81,74 | 83,68 | 81,30 | 81,81 | -0,80% | 2.315.594,00 |
| 12.11.2024 | 80,56 | 82,97 | 80,13 | 82,47 | 1,53% | 2.430.182,00 |
| 11.11.2024 | 79,79 | 81,57 | 79,38 | 81,23 | 2,33% | 2.047.732,00 |
| 08.11.2024 | 76,48 | 79,50 | 76,48 | 79,38 | 3,81% | 2.658.869,00 |
| 07.11.2024 | 75,56 | 76,94 | 75,17 | 76,47 | 1,28% | 1.777.013,00 |
| 06.11.2024 | 73,85 | 75,88 | 73,30 | 75,50 | 4,50% | 2.422.855,00 |
| 05.11.2024 | 70,00 | 72,32 | 69,86 | 72,25 | 3,42% | 1.663.430,00 |
| 04.11.2024 | 70,79 | 70,93 | 69,28 | 69,86 | -1,76% | 1.638.643,00 |
| 01.11.2024 | 69,87 | 71,30 | 69,60 | 71,11 | 2,48% | 2.594.606,00 |
| 31.10.2024 | 68,74 | 70,00 | 68,58 | 69,39 | 0,57% | 1.179.113,00 |
| 30.10.2024 | 69,62 | 70,33 | 68,81 | 69,00 | -1,68% | 1.600.975,00 |
| 29.10.2024 | 69,49 | 70,58 | 68,79 | 70,18 | 0,86% | 1.592.340,00 |
| 28.10.2024 | 69,70 | 70,17 | 69,27 | 69,58 | 0,86% | 1.605.968,00 |
| 25.10.2024 | 70,49 | 70,96 | 68,64 | 68,99 | -2,25% | 2.564.023,00 |
| 24.10.2024 | 70,61 | 71,85 | 70,13 | 70,58 | 0,03% | 2.270.539,00 |
| 23.10.2024 | 70,68 | 70,87 | 69,77 | 70,56 | -0,17% | 2.895.437,00 |
| 22.10.2024 | 71,71 | 71,71 | 69,59 | 70,68 | -1,53% | 4.361.635,00 |
| 21.10.2024 | 72,20 | 72,95 | 71,51 | 71,78 | -0,72% | 2.788.994,00 |
| 18.10.2024 | 72,46 | 73,19 | 72,10 | 72,30 | -0,28% | 2.316.479,00 |
| 17.10.2024 | 72,54 | 73,80 | 71,77 | 72,50 | -0,14% | 3.567.662,00 |
| 16.10.2024 | 70,11 | 72,64 | 69,88 | 72,60 | 3,66% | 5.042.181,00 |
| 15.10.2024 | 68,99 | 70,09 | 68,51 | 70,04 | 1,71% | 3.062.283,00 |
| 14.10.2024 | 69,11 | 70,19 | 68,22 | 68,86 | -0,04% | 2.460.369,00 |
| 11.10.2024 | 69,06 | 69,78 | 68,62 | 68,89 | -0,48% | 4.739.372,00 |
| 10.10.2024 | 68,73 | 69,54 | 68,14 | 69,22 | -0,04% | 33.191.855,00 |
| 09.10.2024 | 66,88 | 69,36 | 66,87 | 69,25 | 3,57% | 6.953.236,00 |
| 08.10.2024 | 67,89 | 68,64 | 66,32 | 66,86 | 6,52% | 13.419.279,00 |
| 07.10.2024 | 63,63 | 64,47 | 62,66 | 62,77 | -1,68% | 1.579.820,00 |
| 04.10.2024 | 63,96 | 64,30 | 63,40 | 63,84 | 1,37% | 2.300.758,00 |
| 03.10.2024 | 62,01 | 63,03 | 61,91 | 62,98 | 1,04% | 1.660.285,00 |
| 02.10.2024 | 61,32 | 62,42 | 60,60 | 62,33 | 1,48% | 2.097.189,00 |
| 01.10.2024 | 62,09 | 63,16 | 61,38 | 61,42 | -1,08% | 1.972.008,00 |
| 30.09.2024 | 61,61 | 62,16 | 60,73 | 62,09 | 0,68% | 2.410.050,00 |
| 27.09.2024 | 61,95 | 62,75 | 61,46 | 61,67 | -1,36% | 2.162.051,00 |
| 26.09.2024 | 61,12 | 63,37 | 60,57 | 62,52 | 3,25% | 4.279.475,00 |
| 25.09.2024 | 58,67 | 60,59 | 58,33 | 60,55 | 3,22% | 3.087.253,00 |
| 24.09.2024 | 59,00 | 59,58 | 58,28 | 58,66 | -0,32% | 1.998.507,00 |
| 23.09.2024 | 58,45 | 58,85 | 58,00 | 58,85 | 1,52% | 1.773.409,00 |
| 20.09.2024 | 57,78 | 58,40 | 57,58 | 57,97 | 0,10% | 3.526.397,00 |
| 19.09.2024 | 57,41 | 58,41 | 56,70 | 57,91 | 2,24% | 2.432.103,00 |
| 18.09.2024 | 55,34 | 57,01 | 55,14 | 56,64 | 1,71% | 2.352.870,00 |
| 17.09.2024 | 56,91 | 57,32 | 55,24 | 55,69 | -1,89% | 1.779.021,00 |
| 16.09.2024 | 56,56 | 57,38 | 56,19 | 56,76 | 0,23% | 2.398.838,00 |
| 13.09.2024 | 56,48 | 57,15 | 56,14 | 56,63 | 0,25% | 2.138.564,00 |
| 12.09.2024 | 55,83 | 56,98 | 55,56 | 56,49 | 2,13% | 1.798.308,00 |
| 11.09.2024 | 54,50 | 55,71 | 54,32 | 55,31 | 1,37% | 2.171.659,00 |
| 10.09.2024 | 56,40 | 56,50 | 54,51 | 54,56 | -2,65% | 3.176.036,00 |
| 09.09.2024 | 58,62 | 59,20 | 55,41 | 56,05 | -5,31% | 4.364.234,00 |
| 06.09.2024 | 60,24 | 61,09 | 57,32 | 59,19 | 4,01% | 8.230.774,00 |
| 05.09.2024 | 57,43 | 57,43 | 56,50 | 56,91 | -0,89% | 3.601.055,00 |
| 04.09.2024 | 57,14 | 57,46 | 56,33 | 57,42 | -0,81% | 1.861.422,00 |
| 03.09.2024 | 59,21 | 59,53 | 57,70 | 57,89 | -2,23% | 2.096.491,00 |
| 30.08.2024 | 59,41 | 59,78 | 58,66 | 59,21 | 0,30% | 3.189.956,00 |
| 29.08.2024 | 58,34 | 59,67 | 58,09 | 59,03 | 2,38% | 1.617.802,00 |
| 28.08.2024 | 58,31 | 58,31 | 57,15 | 57,66 | -1,37% | 1.262.999,00 |
| 27.08.2024 | 57,83 | 58,62 | 57,83 | 58,46 | -0,43% | 1.172.979,00 |
| 26.08.2024 | 57,59 | 59,46 | 57,40 | 58,71 | 2,21% | 2.177.614,00 |
| 23.08.2024 | 56,88 | 57,87 | 56,71 | 57,44 | 1,29% | 1.297.885,00 |
| 22.08.2024 | 56,93 | 58,13 | 56,57 | 56,71 | -0,14% | 1.141.705,00 |
| 21.08.2024 | 56,91 | 56,94 | 56,23 | 56,79 | -0,14% | 1.193.378,00 |
| 20.08.2024 | 57,02 | 57,07 | 55,82 | 56,87 | -0,56% | 1.288.677,00 |
| 19.08.2024 | 56,51 | 57,88 | 56,51 | 57,19 | 0,69% | 1.260.163,00 |
| 16.08.2024 | 56,45 | 57,06 | 55,84 | 56,80 | 0,60% | 1.250.291,00 |
| 15.08.2024 | 56,48 | 56,73 | 56,00 | 56,46 | 1,57% | 1.260.404,00 |
| 14.08.2024 | 53,91 | 55,67 | 53,76 | 55,59 | 3,73% | 1.713.202,00 |
| 13.08.2024 | 52,07 | 53,78 | 52,04 | 53,59 | 3,02% | 1.654.031,00 |
| 12.08.2024 | 52,43 | 52,52 | 51,68 | 52,02 | -0,95% | 1.061.095,00 |
| 09.08.2024 | 52,02 | 53,14 | 51,64 | 52,52 | 0,81% | 1.120.462,00 |
| 08.08.2024 | 51,85 | 52,18 | 50,78 | 52,10 | 2,06% | 1.359.732,00 |
| 07.08.2024 | 51,38 | 52,99 | 50,96 | 51,05 | 0,95% | 1.629.104,00 |
| 06.08.2024 | 50,43 | 51,57 | 50,16 | 50,57 | 1,69% | 1.640.225,00 |
| 05.08.2024 | 49,00 | 50,65 | 48,80 | 49,73 | -3,87% | 1.956.225,00 |
| 02.08.2024 | 52,42 | 52,89 | 50,84 | 51,73 | -3,51% | 2.023.722,00 |
| 01.08.2024 | 55,44 | 55,54 | 53,15 | 53,61 | -3,39% | 2.162.179,00 |
| 31.07.2024 | 56,00 | 56,43 | 55,44 | 55,49 | 0,11% | 1.123.845,00 |
| 30.07.2024 | 55,87 | 55,90 | 55,03 | 55,43 | -0,61% | 1.173.022,00 |
| 29.07.2024 | 55,94 | 56,47 | 55,56 | 55,77 | -0,23% | 917.416,00 |
| 26.07.2024 | 55,78 | 56,50 | 55,30 | 55,90 | 1,45% | 1.008.983,00 |
| 25.07.2024 | 54,16 | 55,92 | 53,87 | 55,10 | 2,42% | 1.327.785,00 |
| 24.07.2024 | 56,00 | 56,72 | 53,76 | 53,80 | -4,12% | 1.203.062,00 |
| 23.07.2024 | 56,71 | 57,43 | 56,00 | 56,11 | -0,90% | 1.190.080,00 |
| 22.07.2024 | 56,10 | 56,80 | 55,15 | 56,62 | 1,31% | 1.029.393,00 |
| 19.07.2024 | 54,35 | 55,92 | 53,85 | 55,89 | 2,38% | 1.240.997,00 |
| 18.07.2024 | 56,27 | 56,59 | 54,43 | 54,59 | -2,83% | 1.858.021,00 |
| 17.07.2024 | 56,65 | 57,60 | 55,87 | 56,18 | -1,27% | 1.307.551,00 |
| 16.07.2024 | 57,24 | 58,10 | 56,52 | 56,90 | -0,40% | 1.924.422,00 |
| 15.07.2024 | 56,62 | 57,78 | 55,84 | 57,13 | 1,33% | 3.059.029,00 |
| 12.07.2024 | 54,30 | 56,73 | 54,25 | 56,38 | 3,83% | 2.428.777,00 |
| 11.07.2024 | 54,21 | 55,05 | 53,61 | 54,30 | 0,95% | 1.353.594,00 |
| 10.07.2024 | 52,13 | 53,86 | 51,58 | 53,79 | 3,62% | 2.355.237,00 |
| 09.07.2024 | 53,49 | 53,73 | 51,88 | 51,91 | -3,57% | 2.142.710,00 |
| 08.07.2024 | 54,39 | 54,42 | 53,26 | 53,83 | -1,16% | 1.548.450,00 |
| 05.07.2024 | 54,09 | 55,20 | 53,87 | 54,46 | 0,61% | 1.621.111,00 |
| 03.07.2024 | 54,12 | 54,47 | 53,85 | 54,13 | -0,35% | 1.587.705,00 |
| 02.07.2024 | 55,20 | 55,86 | 54,27 | 54,32 | -1,49% | 2.351.791,00 |
| 01.07.2024 | 53,62 | 55,19 | 53,52 | 55,14 | 3,07% | 2.628.949,00 |
| 28.06.2024 | 52,64 | 53,66 | 52,64 | 53,50 | 1,54% | 3.048.907,00 |
| 27.06.2024 | 51,49 | 53,35 | 51,42 | 52,69 | 2,11% | 2.342.473,00 |