Sezzle Inc. SEZL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$108,34+0,30 (+0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $108,34 | +0,28 % | $108,04 | $111,65 | $107,76 | 41,71K |
| 2026-09-30 | $108,04 | +0,06 % | $107,97 | $109,76 | $106,00 | 455,10K |
| 2026-09-29 | $107,97 | -0,30 % | $108,99 | $109,19 | $106,78 | 348,30K |
| 2026-09-28 | $108,30 | -2,77 % | $110,45 | $110,97 | $107,69 |
| 392,50K |
| 2026-09-25 | $111,38 | +1,46 % | $111,47 | $113,36 | $108,20 | 470,00K |
| 2026-09-24 | $109,78 | +2,70 % | $105,10 | $110,49 | $104,87 | 737,60K |
| 2026-09-23 | $106,89 | -2,83 % | $110,45 | $111,44 | $105,82 | 799,60K |
| 2026-09-22 | $110,00 | -5,62 % | $118,97 | $119,00 | $109,63 | 1,06M |
| 2026-09-21 | $116,55 | 0,00 % | $118,30 | $119,53 | $115,91 | 740,70K |
| 2026-09-18 | $116,55 | +3,07 % | $113,39 | $117,15 | $112,57 | 482,00K |
| 2026-09-17 | $113,08 | -3,61 % | $120,34 | $120,50 | $112,90 | 599,80K |
| 2026-09-16 | $117,32 | -1,47 % | $119,03 | $120,52 | $115,40 | 306,30K |
| 2026-09-15 | $119,07 | -2,06 % | $122,31 | $122,31 | $117,90 | 238,20K |
| 2026-09-14 | $121,57 | +2,27 % | $118,25 | $122,20 | $118,25 | 326,10K |
| 2026-09-11 | $118,87 | +0,39 % | $121,61 | $122,23 | $117,32 | 245,60K |
| 2026-09-10 | $118,41 | +1,08 % | $117,91 | $120,44 | $115,40 | 369,80K |
| 2026-09-09 | $117,14 | -1,02 % | $118,20 | $119,66 | $115,04 | 518,90K |
| 2026-09-08 | $118,35 | -1,85 % | $120,23 | $120,72 | $117,00 | 352,60K |
| 2026-09-04 | $120,58 | -1,94 % | $121,76 | $122,36 | $119,29 | 296,60K |
| 2026-09-03 | $122,96 | +1,20 % | $123,35 | $126,00 | $121,52 | 352,10K |
| 2026-09-02 | $121,50 | +6,10 % | $113,90 | $121,78 | $113,90 | 473,20K |
| 2026-09-01 | $114,52 | -5,00 % | $115,00 | $116,86 | $112,41 | 671,20K |
| 2026-08-31 | $120,55 | -2,88 % | $123,07 | $123,77 | $118,51 | 580,40K |
| 2026-08-28 | $124,12 | -1,34 % | $128,34 | $131,90 | $123,82 | 382,20K |
| 2026-08-27 | $125,80 | +1,83 % | $125,92 | $129,54 | $123,85 | 302,00K |
| 2026-08-26 | $123,54 | -0,44 % | $123,97 | $125,74 | $122,55 | 230,40K |
| 2026-08-25 | $124,08 | +5,21 % | $120,98 | $124,35 | $120,23 | 383,60K |
| 2026-08-24 | $117,93 | -0,99 % | $118,82 | $120,67 | $117,24 | 310,90K |
| 2026-08-21 | $119,11 | +1,44 % | $117,60 | $120,39 | $116,33 | 337,40K |
| 2026-08-20 | $117,42 | -1,30 % | $118,79 | $119,90 | $115,02 | 609,70K |
| 2026-08-19 | $118,97 | +1,53 % | $117,16 | $121,68 | $117,04 | 401,40K |
| 2026-08-18 | $117,18 | -4,09 % | $118,00 | $122,65 | $116,53 | 674,80K |
| 2026-08-17 | $122,18 | -5,26 % | $127,57 | $128,00 | $120,67 | 1,06M |
| 2026-08-14 | $128,96 | -0,70 % | $130,29 | $136,59 | $128,68 | 747,60K |
| 2026-08-13 | $129,87 | +3,53 % | $125,99 | $132,56 | $125,99 | 566,60K |
| 2026-08-12 | $125,44 | -2,21 % | $128,79 | $130,45 | $123,78 | 576,60K |
| 2026-08-11 | $128,27 | +8,70 % | $117,92 | $130,12 | $115,33 | 1,20M |
| 2026-08-10 | $118,00 | -0,02 % | $121,33 | $129,47 | $116,85 | 1,73M |
| 2026-08-07 | $118,02 | -33,89 % | $132,36 | $132,36 | $114,16 | 4,24M |
| 2026-08-06 | $178,53 | +2,37 % | $168,54 | $179,73 | $165,37 | 1,18M |
| 2026-08-05 | $174,40 | -1,60 % | $178,69 | $184,21 | $174,40 | 560,20K |
| 2026-08-04 | $177,23 | +8,67 % | $168,22 | $177,68 | $167,41 | 534,70K |
| 2026-08-03 | $163,09 | +5,39 % | $154,30 | $164,40 | $152,83 | 466,50K |
| 2026-07-31 | $154,75 | -0,23 % | $156,18 | $158,24 | $149,85 | 286,70K |
| 2026-07-30 | $155,11 | +1,58 % | $154,17 | $157,37 | $147,58 | 410,70K |
| 2026-07-29 | $152,70 | -2,73 % | $155,05 | $158,21 | $149,29 | 414,10K |
| 2026-07-28 | $156,99 | +0,13 % | $154,00 | $157,63 | $147,41 | 663,60K |
| 2026-07-27 | $156,78 | +1,88 % | $156,75 | $160,00 | $151,60 | 452,30K |
| 2026-07-24 | $153,89 | -3,22 % | $159,67 | $160,98 | $152,88 | 356,70K |
| 2026-07-23 | $159,01 | -8,74 % | $169,97 | $170,07 | $154,02 | 701,60K |
| 2026-07-22 | $174,24 | -2,85 % | $176,66 | $178,70 | $169,22 | 356,30K |
| 2026-07-21 | $179,35 | +4,42 % | $175,37 | $179,98 | $173,30 | 355,50K |
| 2026-07-20 | $171,76 | -1,67 % | $176,11 | $180,54 | $169,79 | 451,40K |
| 2026-07-17 | $174,67 | -3,20 % | $171,54 | $176,66 | $165,60 | 728,10K |
| 2026-07-16 | $180,44 | -4,30 % | $188,26 | $195,71 | $179,75 | 1,06M |
| 2026-07-15 | $188,55 | +3,38 % | $187,52 | $193,27 | $180,54 | 954,00K |
| 2026-07-14 | $182,39 | +13,82 % | $161,75 | $183,71 | $157,39 | 743,40K |
| 2026-07-13 | $160,25 | -10,66 % | $173,43 | $175,07 | $157,00 | 858,80K |
| 2026-07-10 | $179,38 | +1,30 % | $179,74 | $182,56 | $176,46 | 322,30K |
| 2026-07-09 | $177,08 | +5,83 % | $168,13 | $179,71 | $166,00 | 509,80K |
| 2026-07-08 | $167,32 | -5,80 % | $173,00 | $175,25 | $165,00 | 881,90K |
| 2026-07-07 | $177,63 | -0,79 % | $179,23 | $183,00 | $172,00 | 396,00K |
| 2026-07-06 | $179,05 | -2,29 % | $183,23 | $185,00 | $173,92 | 651,50K |
| 2026-07-02 | $183,24 | +4,60 % | $175,93 | $184,84 | $175,28 | 801,30K |
| 2026-07-01 | $175,18 | +2,07 % | $172,46 | $181,32 | $171,71 | 595,00K |
| 2026-06-30 | $171,63 | +0,54 % | $170,00 | $174,12 | $166,18 | 575,30K |
| 2026-06-29 | $170,70 | +0,08 % | $168,69 | $174,26 | $163,68 | 647,80K |
| 2026-06-26 | $170,56 | +4,17 % | $160,95 | $171,26 | $158,57 | 862,70K |
| 2026-06-25 | $163,74 | +2,81 % | $161,27 | $165,90 | $156,00 | 493,70K |
| 2026-06-24 | $159,27 | +5,05 % | $151,89 | $163,06 | $150,00 | 546,30K |
| 2026-06-23 | $151,61 | -3,11 % | $148,38 | $160,01 | $147,33 | 700,20K |
| 2026-06-22 | $156,47 | -4,17 % | $159,85 | $162,56 | $155,00 | 732,00K |
| 2026-06-18 | $163,28 | +11,28 % | $153,10 | $164,38 | $150,45 | 1,25M |
| 2026-06-17 | $146,73 | +1,75 % | $145,53 | $158,13 | $145,53 | 992,70K |
| 2026-06-16 | $144,20 | -1,31 % | $147,14 | $151,26 | $143,87 | 907,70K |
| 2026-06-15 | $146,12 | +10,11 % | $137,70 | $147,70 | $137,70 | 964,20K |
| 2026-06-12 | $132,70 | +3,00 % | $131,40 | $136,20 | $128,88 | 584,40K |
| 2026-06-11 | $128,83 | +6,49 % | $122,11 | $129,30 | $120,10 | 568,70K |
| 2026-06-10 | $120,98 | -0,43 % | $119,10 | $126,26 | $118,86 | 364,60K |
| 2026-06-09 | $121,50 | +0,28 % | $121,87 | $126,97 | $115,81 | 610,80K |
| 2026-06-08 | $121,16 | +4,44 % | $117,72 | $124,06 | $114,86 | 634,90K |
| 2026-06-05 | $116,01 | -4,10 % | $118,55 | $119,23 | $113,33 | 442,50K |
| 2026-06-04 | $120,97 | +6,87 % | $114,55 | $122,04 | $113,36 | 386,70K |
| 2026-06-03 | $113,19 | -4,42 % | $115,80 | $116,83 | $108,51 | 571,60K |
| 2026-06-02 | $118,43 | -3,35 % | $120,29 | $121,00 | $117,53 | 328,20K |
| 2026-06-01 | $122,54 | +3,72 % | $117,41 | $123,04 | $117,32 | 591,40K |
| 2026-05-29 | $118,15 | -0,71 % | $120,08 | $120,11 | $115,00 | 544,70K |
| 2026-05-28 | $119,00 | +2,54 % | $114,59 | $121,80 | $113,80 | 581,20K |
| 2026-05-27 | $116,05 | +5,52 % | $111,34 | $119,13 | $109,88 | 1,09M |
| 2026-05-26 | $109,98 | +6,98 % | $105,51 | $111,35 | $104,00 | 544,50K |