Sezzle Inc. SEZL
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$108,34+0,30 (+%0,28)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $102,80 | -%2,51 | $106,50 | $108,59 | $101,24 | 434,40K |