DocuSign, Inc. DOCU
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$67,15+0,17 (+0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,15 | +0,25 % | $67,09 | $68,62 | $66,81 | 1,91M |
| 2026-09-29 | $66,98 | 0,00 % | $66,27 | $67,43 | $65,85 | 1,84M |
| 2026-09-28 | $66,98 | -0,77 % | $65,89 | $67,46 | $63,92 | 3,27M |
| 2026-09-25 | $67,50 | -2,16 % | $68,65 | $69,21 | $67,28 | 2,22M |
| 2026-09-24 | $68,99 | -0,72 % | $69,00 | $70,36 | $68,45 | 2,32M |
| 2026-09-23 | $69,49 | +4,09 % | $67,27 | $69,62 | $66,94 | 3,40M |
| 2026-09-22 | $66,76 | -2,64 % | $69,66 | $69,93 | $65,57 | 5,18M |
| 2026-09-21 | $68,57 | -0,72 % | $69,17 | $69,87 | $67,96 | 3,28M |
| 2026-09-18 | $69,07 | -2,22 % | $70,99 | $71,15 | $69,00 | 7,16M |
| 2026-09-17 | $70,64 | +0,34 % | $69,16 | $71,36 | $68,27 | 3,16M |
| 2026-09-16 | $70,40 | -2,02 % | $70,60 | $71,84 | $70,14 | 2,40M |
| 2026-09-15 | $71,85 | +3,00 % | $68,94 | $74,07 | $68,94 | 4,98M |
| 2026-09-14 | $69,76 | +6,26 % | $67,00 | $69,86 | $66,45 | 3,00M |
| 2026-09-11 | $65,65 | -0,23 % | $65,63 | $66,99 | $65,49 | 2,19M |
| 2026-09-10 | $65,80 | +2,09 % | $64,60 | $65,84 | $63,82 | 2,74M |
| 2026-09-09 | $64,45 | -0,97 % | $64,64 | $65,45 | $63,63 | 3,11M |
| 2026-09-08 | $65,08 | -4,87 % | $67,05 | $67,05 | $64,22 | 4,13M |
| 2026-09-04 | $68,41 | +3,70 % | $68,52 | $70,40 | $64,16 | 7,99M |
| 2026-09-03 | $65,97 | +0,89 % | $67,06 | $68,46 | $65,53 | 5,69M |
| 2026-09-02 | $65,39 | +1,16 % | $64,85 | $65,81 | $64,18 | 2,73M |
| 2026-09-01 | $64,64 | -2,46 % | $65,17 | $66,78 | $64,36 | 3,01M |
| 2026-08-31 | $66,27 | +3,55 % | $63,60 | $66,33 | $63,60 | 3,88M |
| 2026-08-28 | $64,00 | +0,31 % | $64,02 | $65,64 | $63,97 | 3,77M |
| 2026-08-27 | $63,80 | +7,53 % | $61,15 | $64,04 | $60,59 | 3,78M |
| 2026-08-26 | $59,33 | -2,00 % | $58,91 | $60,28 | $58,73 | 4,11M |
| 2026-08-25 | $60,54 | -3,23 % | $61,74 | $62,56 | $60,22 | 3,51M |
| 2026-08-24 | $62,56 | +0,90 % | $61,64 | $62,99 | $61,31 | 1,91M |
| 2026-08-21 | $62,00 | -0,45 % | $61,80 | $62,65 | $60,79 | 1,79M |
| 2026-08-20 | $62,28 | +0,27 % | $62,00 | $62,87 | $61,33 | 1,84M |
| 2026-08-19 | $62,11 | +3,50 % | $59,92 | $62,66 | $59,92 | 2,25M |
| 2026-08-18 | $60,01 | +0,32 % | $60,33 | $61,82 | $59,87 | 2,97M |
| 2026-08-17 | $59,82 | -3,58 % | $61,07 | $61,60 | $59,60 | 2,12M |
| 2026-08-14 | $62,04 | -3,20 % | $64,95 | $65,25 | $60,44 | 3,96M |
| 2026-08-13 | $64,09 | +10,31 % | $58,37 | $64,20 | $57,85 | 5,44M |
| 2026-08-12 | $58,10 | -2,09 % | $58,42 | $59,16 | $57,50 | 1,88M |
| 2026-08-11 | $59,34 | -0,50 % | $59,13 | $60,47 | $58,68 | 1,77M |
| 2026-08-10 | $59,64 | -1,03 % | $59,16 | $60,59 | $59,05 | 3,26M |
| 2026-08-07 | $60,26 | +5,91 % | $57,98 | $60,38 | $57,89 | 3,44M |
| 2026-08-06 | $56,90 | -1,03 % | $56,02 | $57,17 | $55,33 | 2,06M |
| 2026-08-05 | $57,49 | -0,09 % | $58,48 | $58,51 | $56,82 | 2,08M |
| 2026-08-04 | $57,54 | +4,37 % | $54,39 | $57,55 | $54,26 | 2,74M |
| 2026-08-03 | $55,13 | +0,55 % | $56,43 | $57,00 | $55,07 | 3,02M |
| 2026-07-31 | $54,83 | +0,99 % | $53,06 | $55,35 | $52,69 | 2,99M |
| 2026-07-30 | $54,29 | -6,67 % | $56,13 | $56,79 | $52,88 | 4,66M |
| 2026-07-29 | $58,17 | +3,93 % | $56,08 | $59,13 | $55,68 | 4,47M |
| 2026-07-28 | $55,97 | +5,78 % | $53,59 | $56,20 | $53,59 | 3,66M |
| 2026-07-27 | $52,91 | +4,90 % | $51,75 | $54,30 | $51,22 | 3,11M |
| 2026-07-24 | $50,44 | +7,23 % | $48,04 | $50,51 | $48,04 | 2,54M |
| 2026-07-23 | $47,04 | -1,77 % | $48,40 | $48,80 | $46,57 | 2,41M |
| 2026-07-22 | $47,89 | -5,62 % | $50,51 | $50,57 | $47,29 | 2,95M |
| 2026-07-21 | $50,74 | -2,98 % | $50,98 | $52,45 | $50,56 | 2,65M |
| 2026-07-20 | $52,30 | -0,83 % | $52,25 | $53,43 | $51,25 | 2,94M |
| 2026-07-17 | $52,74 | -1,20 % | $52,89 | $54,50 | $52,16 | 3,24M |
| 2026-07-16 | $53,38 | +4,34 % | $51,98 | $54,01 | $51,19 | 4,16M |
| 2026-07-15 | $51,16 | +3,60 % | $50,00 | $51,66 | $49,81 | 3,54M |
| 2026-07-14 | $49,38 | -0,98 % | $47,34 | $50,12 | $47,16 | 2,38M |
| 2026-07-13 | $49,87 | +1,40 % | $49,69 | $50,65 | $49,14 | 2,71M |
| 2026-07-10 | $49,18 | +0,86 % | $49,58 | $49,70 | $48,22 | 3,14M |
| 2026-07-09 | $48,76 | +3,26 % | $46,23 | $48,95 | $45,50 | 3,01M |
| 2026-07-08 | $47,22 | -0,02 % | $46,68 | $47,45 | $45,70 | 2,84M |
| 2026-07-07 | $47,23 | +0,70 % | $47,97 | $48,99 | $46,97 | 3,37M |
| 2026-07-06 | $46,90 | +2,47 % | $45,20 | $46,98 | $44,77 | 3,47M |
| 2026-07-02 | $45,77 | -0,54 % | $45,70 | $46,59 | $45,53 | 2,48M |
| 2026-07-01 | $46,02 | +3,60 % | $45,65 | $46,40 | $44,94 | 3,49M |
| 2026-06-30 | $44,42 | -1,38 % | $44,87 | $45,11 | $43,85 | 3,41M |
| 2026-06-29 | $45,04 | -0,38 % | $45,93 | $46,38 | $44,90 | 3,58M |
| 2026-06-26 | $45,21 | +6,48 % | $42,90 | $45,33 | $42,90 | 8,41M |
| 2026-06-25 | $42,46 | -4,02 % | $43,66 | $44,22 | $42,27 | 4,10M |
| 2026-06-24 | $44,24 | +3,68 % | $42,87 | $44,78 | $42,60 | 5,00M |
| 2026-06-23 | $42,67 | -0,09 % | $43,39 | $44,02 | $42,62 | 3,97M |
| 2026-06-22 | $42,71 | -1,75 % | $42,80 | $44,21 | $42,25 | 5,12M |
| 2026-06-18 | $43,47 | +2,09 % | $42,04 | $43,91 | $41,37 | 9,47M |
| 2026-06-17 | $42,58 | -4,16 % | $43,83 | $45,09 | $42,35 | 4,95M |
| 2026-06-16 | $44,43 | +0,53 % | $44,17 | $45,29 | $43,90 | 3,78M |
| 2026-06-15 | $44,19 | -1,85 % | $45,45 | $46,50 | $43,40 | 5,50M |
| 2026-06-12 | $45,03 | +1,08 % | $44,41 | $45,12 | $43,48 | 4,26M |
| 2026-06-11 | $44,55 | -1,29 % | $44,40 | $45,33 | $43,87 | 4,11M |
| 2026-06-10 | $45,13 | +0,13 % | $44,08 | $46,24 | $44,00 | 3,63M |
| 2026-06-09 | $45,07 | -2,36 % | $45,70 | $46,43 | $43,76 | 5,77M |
| 2026-06-08 | $46,16 | -2,33 % | $47,01 | $47,96 | $45,74 | 4,88M |
| 2026-06-05 | $47,26 | -7,22 % | $49,17 | $50,78 | $46,73 | 8,71M |
| 2026-06-04 | $50,94 | -2,79 % | $53,94 | $54,23 | $50,81 | 7,12M |
| 2026-06-03 | $52,40 | -4,90 % | $54,12 | $54,29 | $51,86 | 3,27M |
| 2026-06-02 | $55,10 | -3,37 % | $55,04 | $55,91 | $53,67 | 4,89M |
| 2026-06-01 | $57,02 | +8,57 % | $54,40 | $57,29 | $53,12 | 4,91M |
| 2026-05-29 | $52,52 | +5,93 % | $50,15 | $53,36 | $49,84 | 5,53M |
| 2026-05-28 | $49,58 | +2,37 % | $49,11 | $50,43 | $48,31 | 2,48M |
| 2026-05-27 | $48,43 | -1,80 % | $48,60 | $50,13 | $48,16 | 2,14M |
| 2026-05-26 | $49,32 | -0,42 % | $48,79 | $49,92 | $48,03 | 2,42M |
| 2026-05-22 | $49,53 | +1,14 % | $49,50 | $50,19 | $48,86 | 2,28M |