Comparing Back to the side-by-side chart ↗
Sezzle Inc. (SEZL) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.53 | 136.41 | 127.23 | 127.65 | -3.57% | 430,500 |
| 2026-10-15 | 121.24 | 132.57 | 121.24 | 132.37 | +7.52% | 463,200 |
| 2026-10-14 | 126.68 | 128.46 | 119.28 | 123.11 | -5.34% | 458,100 |
| 2026-10-13 | 130.84 | 132.73 | 126.43 | 130.05 | -0.33% | 424,900 |
| 2026-10-12 | 127.75 | 130.93 | 125.00 | 130.48 | +1.43% | 376,300 |
| 2026-10-09 | 120.00 | 129.53 | 119.22 | 128.64 | +9.74% | 672,300 |
| 2026-10-08 | 111.91 | 117.98 | 111.91 | 117.22 | +2.96% | 550,400 |
| 2026-10-07 | 110.80 | 115.00 | 110.08 | 113.85 | +0.90% | 341,400 |
| 2026-10-06 | 112.24 | 113.76 | 111.24 | 112.84 | +1.80% | 412,200 |
| 2026-10-05 | 106.50 | 111.34 | 106.11 | 110.85 | +3.20% | 633,000 |
| 2026-10-02 | 112.04 | 114.27 | 106.53 | 107.41 | -2.10% | 651,100 |
| 2026-10-01 | 108.04 | 111.65 | 106.25 | 109.72 | +1.55% | 369,400 |
| 2026-09-30 | 107.97 | 109.76 | 106.00 | 108.04 | +0.06% | 455,100 |
| 2026-09-29 | 108.99 | 109.19 | 106.78 | 107.97 | -0.30% | 348,300 |
| 2026-09-28 | 110.45 | 110.97 | 107.69 | 108.30 | -2.77% | 392,500 |
| 2026-09-25 | 111.47 | 113.36 | 108.20 | 111.38 | +1.46% | 470,000 |
| 2026-09-24 | 105.10 | 110.49 | 104.87 | 109.78 | +2.70% | 737,600 |
| 2026-09-23 | 110.45 | 111.44 | 105.82 | 106.89 | -2.83% | 799,600 |
| 2026-09-22 | 118.97 | 119.00 | 109.63 | 110.00 | -5.62% | 1,063,200 |
| 2026-09-21 | 118.30 | 119.53 | 115.91 | 116.55 | +0.00% | 740,700 |
| 2026-09-18 | 113.39 | 117.16 | 112.57 | 116.55 | +3.07% | 482,000 |
| 2026-09-17 | 120.34 | 120.50 | 112.90 | 113.08 | -3.61% | 599,800 |
| 2026-09-16 | 119.03 | 120.52 | 115.40 | 117.32 | -1.47% | 306,300 |
| 2026-09-15 | 122.31 | 122.31 | 117.90 | 119.07 | -2.06% | 238,200 |
| 2026-09-14 | 118.25 | 122.20 | 118.25 | 121.57 | +2.27% | 326,100 |
| 2026-09-11 | 121.61 | 122.23 | 117.31 | 118.87 | +0.39% | 245,600 |
| 2026-09-10 | 117.91 | 120.44 | 115.40 | 118.41 | +1.08% | 369,800 |
| 2026-09-09 | 118.20 | 119.66 | 115.04 | 117.14 | -1.02% | 518,900 |
| 2026-09-08 | 120.23 | 120.72 | 117.00 | 118.35 | -1.85% | 352,600 |
| 2026-09-04 | 121.76 | 122.36 | 119.29 | 120.58 | -1.94% | 296,600 |
| 2026-09-03 | 123.35 | 126.00 | 121.52 | 122.96 | +1.20% | 352,100 |
| 2026-09-02 | 113.90 | 121.78 | 113.90 | 121.50 | +6.10% | 473,200 |
| 2026-09-01 | 115.00 | 116.86 | 112.41 | 114.52 | -5.00% | 671,200 |
| 2026-08-31 | 123.07 | 123.77 | 118.51 | 120.55 | -2.88% | 580,400 |
| 2026-08-28 | 128.34 | 131.90 | 123.82 | 124.12 | -1.34% | 382,200 |
| 2026-08-27 | 125.92 | 129.54 | 123.85 | 125.80 | +1.83% | 302,000 |
| 2026-08-26 | 123.97 | 125.74 | 122.55 | 123.54 | -0.44% | 230,400 |
| 2026-08-25 | 120.98 | 124.35 | 120.23 | 124.08 | +5.21% | 383,600 |
| 2026-08-24 | 118.82 | 120.67 | 117.24 | 117.93 | -0.99% | 310,900 |
| 2026-08-21 | 117.60 | 120.39 | 116.33 | 119.11 | +1.44% | 337,400 |
| 2026-08-20 | 118.79 | 119.90 | 115.02 | 117.42 | -1.30% | 609,700 |
| 2026-08-19 | 117.16 | 121.68 | 117.04 | 118.97 | +1.53% | 401,400 |
| 2026-08-18 | 118.00 | 122.65 | 116.53 | 117.18 | -4.09% | 674,800 |
| 2026-08-17 | 127.57 | 128.00 | 120.67 | 122.18 | -5.26% | 1,064,300 |
| 2026-08-14 | 130.29 | 136.59 | 128.68 | 128.96 | -0.70% | 747,600 |
| 2026-08-13 | 125.99 | 132.56 | 125.99 | 129.87 | +3.53% | 566,600 |
| 2026-08-12 | 128.79 | 130.45 | 123.78 | 125.44 | -2.21% | 576,600 |
| 2026-08-11 | 117.92 | 130.12 | 115.33 | 128.27 | +8.70% | 1,195,100 |
| 2026-08-10 | 121.33 | 129.47 | 116.85 | 118.00 | -0.02% | 1,731,900 |
| 2026-08-07 | 132.36 | 132.36 | 114.16 | 118.02 | -33.89% | 4,241,700 |
| 2026-08-06 | 168.54 | 179.73 | 165.37 | 178.53 | +2.37% | 1,182,900 |
| 2026-08-05 | 178.69 | 184.21 | 174.40 | 174.40 | -1.60% | 560,200 |
| 2026-08-04 | 168.22 | 177.68 | 167.41 | 177.23 | +8.67% | 534,700 |
| 2026-08-03 | 154.30 | 164.40 | 152.83 | 163.09 | +5.39% | 466,500 |
| 2026-07-31 | 156.18 | 158.24 | 149.84 | 154.75 | -0.23% | 286,700 |
| 2026-07-30 | 154.17 | 157.37 | 147.58 | 155.11 | +1.58% | 410,700 |
| 2026-07-29 | 155.05 | 158.21 | 149.29 | 152.70 | -2.73% | 414,100 |
| 2026-07-28 | 154.00 | 157.63 | 147.41 | 156.99 | +0.13% | 663,600 |
| 2026-07-27 | 156.75 | 160.00 | 151.60 | 156.78 | +1.88% | 452,300 |
| 2026-07-24 | 159.67 | 160.98 | 152.88 | 153.89 | -3.22% | 356,700 |
| 2026-07-23 | 169.97 | 170.07 | 154.02 | 159.01 | -8.74% | 701,600 |
| 2026-07-22 | 176.66 | 178.70 | 169.22 | 174.24 | -2.85% | 356,300 |
| 2026-07-21 | 175.37 | 179.98 | 173.31 | 179.35 | +4.42% | 355,500 |
| 2026-07-20 | 176.11 | 180.54 | 169.79 | 171.76 | -1.67% | 451,400 |
| 2026-07-17 | 171.54 | 176.66 | 165.60 | 174.67 | -3.20% | 728,100 |
| 2026-07-16 | 188.26 | 195.71 | 179.75 | 180.44 | -4.30% | 1,055,300 |
| 2026-07-15 | 187.52 | 193.27 | 180.54 | 188.55 | +3.38% | 954,000 |
| 2026-07-14 | 161.75 | 183.71 | 157.39 | 182.39 | +13.82% | 743,400 |
| 2026-07-13 | 173.43 | 175.07 | 157.00 | 160.25 | -10.66% | 858,800 |
| 2026-07-10 | 179.74 | 182.56 | 176.46 | 179.38 | +1.30% | 322,300 |
| 2026-07-09 | 168.13 | 179.71 | 166.00 | 177.08 | +5.83% | 509,800 |
| 2026-07-08 | 173.00 | 175.25 | 165.00 | 167.32 | -5.80% | 881,900 |
| 2026-07-07 | 179.23 | 183.00 | 172.00 | 177.63 | -0.79% | 396,000 |
| 2026-07-06 | 183.23 | 185.00 | 173.92 | 179.05 | -2.29% | 651,500 |
| 2026-07-02 | 175.93 | 184.84 | 175.28 | 183.24 | +4.60% | 801,300 |
| 2026-07-01 | 172.46 | 181.32 | 171.71 | 175.18 | +2.07% | 595,000 |
| 2026-06-30 | 170.00 | 174.12 | 166.18 | 171.63 | +0.54% | 575,300 |
| 2026-06-29 | 168.69 | 174.25 | 163.68 | 170.70 | +0.08% | 647,800 |
| 2026-06-26 | 160.94 | 171.26 | 158.57 | 170.56 | +4.17% | 862,700 |
| 2026-06-25 | 161.27 | 165.90 | 156.00 | 163.74 | +2.81% | 493,700 |
| 2026-06-24 | 151.89 | 163.06 | 150.00 | 159.27 | +5.05% | 546,300 |
| 2026-06-23 | 148.38 | 160.01 | 147.33 | 151.61 | -3.11% | 700,200 |
| 2026-06-22 | 159.84 | 162.56 | 155.00 | 156.47 | -4.17% | 732,000 |
| 2026-06-18 | 153.10 | 164.38 | 150.45 | 163.28 | +11.28% | 1,245,000 |
| 2026-06-17 | 145.53 | 158.13 | 145.53 | 146.73 | +1.75% | 992,700 |
| 2026-06-16 | 147.14 | 151.26 | 143.87 | 144.20 | -1.31% | 907,700 |
| 2026-06-15 | 137.70 | 147.70 | 137.70 | 146.12 | +10.11% | 964,200 |
| 2026-06-12 | 131.40 | 136.19 | 128.88 | 132.70 | +3.00% | 584,400 |
| 2026-06-11 | 122.11 | 129.30 | 120.10 | 128.83 | +6.49% | 568,700 |
| 2026-06-10 | 119.10 | 126.27 | 118.86 | 120.98 | -0.43% | 364,600 |
| 2026-06-09 | 121.87 | 126.97 | 115.81 | 121.50 | +0.28% | 610,800 |
| 2026-06-08 | 117.72 | 124.06 | 114.86 | 121.16 | +4.44% | 634,900 |
| 2026-06-05 | 118.55 | 119.23 | 113.33 | 116.01 | -4.10% | 442,500 |
| 2026-06-04 | 114.55 | 122.04 | 113.36 | 120.97 | +6.87% | 386,700 |
| 2026-06-03 | 115.80 | 116.83 | 108.51 | 113.19 | -4.42% | 571,600 |
| 2026-06-02 | 120.28 | 121.00 | 117.53 | 118.43 | -3.35% | 328,200 |
| 2026-06-01 | 117.41 | 123.05 | 117.32 | 122.54 | +3.72% | 591,400 |
| 2026-05-29 | 120.08 | 120.11 | 115.00 | 118.15 | -0.71% | 544,700 |
| 2026-05-28 | 114.59 | 121.80 | 113.80 | 119.00 | +2.54% | 581,200 |
| 2026-05-27 | 111.34 | 119.13 | 109.88 | 116.05 | +5.52% | 1,088,100 |
| 2026-05-26 | 105.51 | 111.35 | 104.00 | 109.98 | +6.98% | 544,500 |
| 2026-05-22 | 106.50 | 108.59 | 101.24 | 102.80 | -2.51% | 434,400 |
| 2026-05-21 | 104.70 | 107.13 | 100.65 | 105.45 | +0.50% | 400,700 |
| 2026-05-20 | 106.76 | 107.08 | 96.98 | 104.93 | -1.71% | 633,500 |
| 2026-05-19 | 102.73 | 108.25 | 100.00 | 106.76 | +4.22% | 795,200 |
| 2026-05-18 | 97.75 | 102.59 | 94.03 | 102.44 | +3.87% | 512,900 |
| 2026-05-15 | 100.80 | 102.01 | 98.01 | 98.62 | -4.66% | 395,600 |
| 2026-05-14 | 103.48 | 106.50 | 100.00 | 103.44 | +1.02% | 477,900 |
| 2026-05-13 | 99.37 | 103.09 | 94.00 | 102.40 | +2.78% | 630,600 |
| 2026-05-12 | 99.90 | 103.00 | 97.30 | 99.63 | -1.45% | 527,500 |
| 2026-05-11 | 94.30 | 101.99 | 93.89 | 101.10 | +4.94% | 611,800 |
| 2026-05-08 | 102.27 | 102.81 | 91.74 | 96.34 | -3.49% | 822,300 |
| 2026-05-07 | 100.66 | 114.14 | 94.88 | 99.82 | +16.04% | 3,311,700 |
| 2026-05-06 | 85.50 | 87.30 | 80.78 | 86.02 | +0.97% | 1,194,800 |
| 2026-05-05 | 86.16 | 88.87 | 83.90 | 85.19 | -0.90% | 523,800 |
| 2026-05-04 | 85.43 | 91.70 | 84.90 | 85.96 | +0.59% | 761,900 |
| 2026-05-01 | 80.87 | 86.13 | 80.50 | 85.46 | +7.36% | 503,100 |
| 2026-04-30 | 76.30 | 79.64 | 74.85 | 79.60 | +4.00% | 343,700 |
| 2026-04-29 | 79.86 | 80.13 | 75.50 | 76.54 | -5.77% | 450,300 |
| 2026-04-28 | 78.74 | 81.59 | 77.80 | 81.23 | +1.61% | 427,300 |
| 2026-04-27 | 77.74 | 80.94 | 77.56 | 79.94 | +1.58% | 460,100 |
| 2026-04-24 | 80.01 | 80.12 | 76.37 | 78.70 | -1.32% | 456,800 |
| 2026-04-23 | 84.28 | 85.37 | 78.34 | 79.75 | -6.17% | 720,900 |
| 2026-04-22 | 84.54 | 85.36 | 82.12 | 84.99 | +3.31% | 660,300 |
| 2026-04-21 | 85.99 | 88.99 | 82.06 | 82.27 | -3.97% | 752,200 |
| 2026-04-20 | 80.00 | 85.81 | 78.90 | 85.67 | +6.15% | 835,500 |
| 2026-04-17 | 75.41 | 82.17 | 75.17 | 80.71 | +8.81% | 1,059,800 |
| 2026-04-16 | 71.85 | 74.48 | 71.18 | 74.17 | +4.97% | 963,000 |
| 2026-04-15 | 69.06 | 71.35 | 68.17 | 70.66 | +3.91% | 833,600 |
| 2026-04-14 | 62.82 | 68.25 | 62.51 | 68.00 | +10.91% | 740,900 |
| 2026-04-13 | 58.80 | 61.67 | 57.60 | 61.31 | +2.69% | 865,100 |
| 2026-04-10 | 67.37 | 68.00 | 56.71 | 59.70 | -13.62% | 1,983,500 |
| 2026-04-09 | 69.12 | 71.00 | 67.81 | 69.12 | -0.53% | 738,700 |
| 2026-04-08 | 72.35 | 74.79 | 68.28 | 69.49 | +4.91% | 669,100 |
| 2026-04-07 | 67.58 | 71.00 | 65.05 | 66.24 | -3.73% | 1,064,200 |
| 2026-04-06 | 65.29 | 70.39 | 64.60 | 68.81 | +7.92% | 698,500 |
| 2026-04-02 | 61.09 | 66.12 | 60.34 | 63.76 | +0.09% | 346,100 |
| 2026-04-01 | 64.90 | 65.00 | 62.24 | 63.70 | +0.65% | 487,200 |
| 2026-03-31 | 62.13 | 63.99 | 59.05 | 63.29 | +4.22% | 531,700 |
| 2026-03-30 | 61.80 | 62.29 | 59.41 | 60.73 | -1.38% | 647,300 |
| 2026-03-27 | 66.34 | 66.34 | 61.17 | 61.58 | -8.13% | 695,400 |
| 2026-03-26 | 67.62 | 70.60 | 66.43 | 67.03 | -2.56% | 341,800 |
| 2026-03-25 | 75.91 | 76.90 | 67.10 | 68.79 | -7.79% | 802,000 |
| 2026-03-24 | 71.17 | 74.77 | 70.50 | 74.60 | +3.70% | 672,600 |
| 2026-03-23 | 67.75 | 73.34 | 67.00 | 71.94 | +8.75% | 577,200 |
| 2026-03-20 | 66.14 | 69.00 | 65.23 | 66.15 | -0.14% | 738,600 |
| 2026-03-19 | 64.72 | 67.85 | 63.07 | 66.24 | +1.11% | 592,400 |
| 2026-03-18 | 68.12 | 70.00 | 65.39 | 65.51 | -3.83% | 384,200 |
| 2026-03-17 | 67.69 | 71.14 | 67.25 | 68.12 | +1.98% | 405,300 |
| 2026-03-16 | 67.78 | 68.13 | 65.52 | 66.80 | +0.74% | 580,500 |
| 2026-03-13 | 65.29 | 68.00 | 65.11 | 66.31 | +1.56% | 514,800 |
| 2026-03-12 | 68.00 | 69.34 | 65.24 | 65.29 | -5.72% | 477,000 |
| 2026-03-11 | 69.86 | 72.50 | 68.11 | 69.25 | -0.36% | 873,500 |
| 2026-03-10 | 73.09 | 73.43 | 68.55 | 69.50 | -4.07% | 600,600 |
| 2026-03-09 | 70.94 | 73.97 | 69.95 | 72.45 | -1.39% | 628,200 |
| 2026-03-06 | 73.19 | 74.99 | 71.50 | 73.47 | -3.04% | 537,300 |
| 2026-03-05 | 74.05 | 78.00 | 73.90 | 75.77 | +1.07% | 523,600 |
| 2026-03-04 | 74.60 | 77.99 | 72.51 | 74.97 | +2.08% | 611,700 |
| 2026-03-03 | 72.10 | 74.64 | 69.39 | 73.44 | -3.11% | 877,900 |
| 2026-03-02 | 68.12 | 77.91 | 68.00 | 75.80 | +3.91% | 824,600 |
| 2026-02-27 | 82.58 | 85.05 | 71.00 | 72.95 | -13.87% | 1,911,500 |
| 2026-02-26 | 78.30 | 86.68 | 76.46 | 84.70 | +35.26% | 4,471,000 |
| 2026-02-25 | 61.08 | 63.49 | 59.51 | 62.62 | +3.25% | 980,400 |
| 2026-02-24 | 56.50 | 61.14 | 55.00 | 60.65 | +7.35% | 742,000 |
| 2026-02-23 | 61.72 | 61.72 | 55.51 | 56.50 | -9.96% | 1,187,900 |
| 2026-02-20 | 63.00 | 63.86 | 60.51 | 62.75 | -1.74% | 469,800 |
| 2026-02-19 | 63.00 | 64.86 | 61.71 | 63.86 | -2.47% | 543,600 |
| 2026-02-18 | 63.10 | 67.15 | 62.79 | 65.48 | +3.28% | 365,000 |
| 2026-02-17 | 61.68 | 65.00 | 61.60 | 63.40 | -1.03% | 559,300 |
| 2026-02-13 | 62.34 | 65.00 | 60.85 | 64.06 | +3.21% | 493,700 |
| 2026-02-12 | 63.61 | 63.61 | 59.50 | 62.07 | -1.26% | 696,100 |
| 2026-02-11 | 67.75 | 68.39 | 60.15 | 62.86 | -8.35% | 891,000 |
| 2026-02-10 | 67.51 | 70.95 | 66.75 | 68.59 | +1.60% | 466,500 |
| 2026-02-09 | 67.75 | 69.56 | 65.12 | 67.51 | -0.30% | 696,600 |
| 2026-02-06 | 61.70 | 68.00 | 61.47 | 67.71 | +13.76% | 930,200 |
| 2026-02-05 | 58.70 | 60.93 | 58.51 | 59.52 | -2.62% | 662,200 |
| 2026-02-04 | 62.78 | 62.78 | 57.83 | 61.12 | -3.00% | 826,200 |
| 2026-02-03 | 62.46 | 64.69 | 59.70 | 63.01 | -1.21% | 810,400 |
| 2026-02-02 | 62.09 | 65.37 | 61.80 | 63.78 | +0.85% | 734,100 |
| 2026-01-30 | 67.77 | 69.62 | 62.88 | 63.24 | -10.31% | 1,190,300 |
| 2026-01-29 | 69.56 | 71.46 | 66.64 | 70.51 | +1.72% | 909,000 |
| 2026-01-28 | 67.97 | 69.69 | 66.96 | 69.32 | +2.18% | 895,800 |
| 2026-01-27 | 67.26 | 68.00 | 65.00 | 67.84 | +0.73% | 872,300 |
| 2026-01-26 | 66.90 | 70.24 | 66.15 | 67.35 | -0.37% | 906,800 |
| 2026-01-23 | 67.64 | 68.74 | 66.83 | 67.60 | -0.69% | 421,200 |
| 2026-01-22 | 67.44 | 69.39 | 67.34 | 68.07 | +2.02% | 389,600 |
| 2026-01-21 | 66.74 | 69.29 | 65.13 | 66.72 | +1.35% | 1,211,300 |
| 2026-01-20 | 65.70 | 69.06 | 64.74 | 65.83 | -3.90% | 835,700 |
| 2026-01-16 | 68.90 | 71.20 | 68.31 | 68.50 | -1.25% | 661,600 |
| 2026-01-15 | 74.25 | 74.25 | 69.35 | 69.37 | -6.55% | 834,000 |
| 2026-01-14 | 76.74 | 76.87 | 70.84 | 74.23 | -2.66% | 739,500 |
| 2026-01-13 | 76.34 | 76.99 | 72.18 | 76.26 | -0.10% | 559,100 |
| 2026-01-12 | 80.96 | 81.35 | 74.56 | 76.34 | -1.08% | 912,800 |
| 2026-01-09 | 77.05 | 80.31 | 75.65 | 77.17 | +1.62% | 595,500 |
| 2026-01-08 | 75.76 | 76.66 | 72.30 | 75.94 | +0.22% | 735,400 |
| 2026-01-07 | 71.28 | 76.08 | 71.10 | 75.77 | +5.57% | 568,900 |
| 2026-01-06 | 69.00 | 72.20 | 67.39 | 71.77 | +3.55% | 725,300 |
| 2026-01-05 | 65.55 | 72.39 | 65.39 | 69.31 | +6.39% | 757,500 |
| 2026-01-02 | 64.53 | 65.64 | 62.85 | 65.15 | +2.64% | 653,100 |
| 2025-12-31 | 64.62 | 65.40 | 63.30 | 63.48 | -2.36% | 741,900 |
| 2025-12-30 | 68.04 | 68.64 | 65.00 | 65.01 | -4.48% | 614,600 |
| 2025-12-29 | 69.36 | 70.30 | 67.90 | 68.06 | -3.46% | 526,700 |
| 2025-12-26 | 73.08 | 73.08 | 69.28 | 70.50 | -4.26% | 495,000 |
| 2025-12-24 | 73.72 | 74.49 | 71.95 | 73.64 | +1.41% | 268,100 |
| 2025-12-23 | 73.00 | 75.00 | 70.57 | 72.61 | -3.37% | 892,700 |
| 2025-12-22 | 74.63 | 77.46 | 73.01 | 75.15 | +2.24% | 777,400 |
| 2025-12-19 | 73.57 | 76.39 | 72.22 | 73.50 | +1.89% | 969,900 |
| 2025-12-18 | 72.00 | 75.28 | 71.96 | 72.14 | +2.85% | 858,900 |
| 2025-12-17 | 73.18 | 74.77 | 69.30 | 70.14 | -3.96% | 974,900 |
| 2025-12-16 | 68.08 | 74.99 | 67.74 | 73.03 | +10.37% | 1,285,500 |
| 2025-12-15 | 69.63 | 70.73 | 66.07 | 66.17 | -5.94% | 1,187,100 |
| 2025-12-12 | 73.43 | 74.99 | 69.08 | 70.35 | -4.74% | 3,484,500 |
| 2025-12-11 | 71.95 | 76.39 | 71.50 | 73.85 | +3.27% | 1,137,100 |
| 2025-12-10 | 69.02 | 73.00 | 66.72 | 71.51 | +3.17% | 1,073,400 |
| 2025-12-09 | 71.77 | 72.50 | 69.17 | 69.31 | +2.38% | 1,566,700 |
| 2025-12-08 | 69.82 | 70.00 | 67.60 | 67.70 | -1.01% | 630,500 |
| 2025-12-05 | 66.19 | 69.83 | 65.82 | 68.39 | +2.50% | 771,900 |
| 2025-12-04 | 64.65 | 67.11 | 62.67 | 66.72 | +3.54% | 1,037,900 |
| 2025-12-03 | 59.20 | 64.81 | 58.27 | 64.44 | +7.53% | 673,500 |
| 2025-12-02 | 61.59 | 63.07 | 59.31 | 59.93 | -1.12% | 627,000 |
| 2025-12-01 | 60.06 | 62.68 | 59.40 | 60.61 | -1.85% | 697,200 |
| 2025-11-28 | 60.76 | 62.28 | 60.08 | 61.75 | +4.95% | 577,300 |
| 2025-11-26 | 56.66 | 58.91 | 56.02 | 58.84 | +4.68% | 513,200 |
| 2025-11-25 | 53.43 | 56.33 | 52.14 | 56.21 | +5.20% | 656,300 |
| 2025-11-24 | 55.09 | 55.20 | 52.90 | 53.43 | -1.86% | 713,000 |
| 2025-11-21 | 52.29 | 55.07 | 51.63 | 54.44 | +3.89% | 962,200 |
| 2025-11-20 | 55.57 | 57.06 | 51.67 | 52.40 | +0.50% | 1,117,300 |
| 2025-11-19 | 52.37 | 53.36 | 50.46 | 52.14 | +0.91% | 702,300 |
| 2025-11-18 | 49.83 | 52.31 | 49.50 | 51.67 | +1.37% | 755,600 |
| 2025-11-17 | 51.31 | 52.14 | 49.57 | 50.97 | -2.24% | 834,000 |
| 2025-11-14 | 51.85 | 54.50 | 51.02 | 52.14 | -1.10% | 950,200 |
| 2025-11-13 | 56.05 | 56.15 | 52.00 | 52.72 | -7.98% | 1,210,500 |
| 2025-11-12 | 57.25 | 58.59 | 56.20 | 57.29 | +1.02% | 628,000 |
| 2025-11-11 | 56.88 | 57.50 | 54.40 | 56.71 | -2.24% | 953,000 |
| 2025-11-10 | 63.38 | 63.38 | 57.97 | 58.01 | -2.08% | 814,700 |
| 2025-11-07 | 56.68 | 59.27 | 54.74 | 59.24 | +2.16% | 1,343,000 |
| 2025-11-06 | 68.09 | 70.00 | 57.46 | 57.99 | -12.47% | 2,981,400 |
| 2025-11-05 | 61.60 | 66.29 | 60.10 | 66.25 | +7.76% | 1,890,200 |
| 2025-11-04 | 63.00 | 64.06 | 61.22 | 61.48 | -4.07% | 1,127,500 |
| 2025-11-03 | 65.70 | 66.13 | 63.23 | 64.09 | -2.23% | 711,200 |
| 2025-10-31 | 66.71 | 67.60 | 64.32 | 65.55 | +0.72% | 1,380,500 |
| 2025-10-30 | 68.88 | 68.89 | 64.88 | 65.08 | -7.46% | 1,153,300 |
| 2025-10-29 | 71.98 | 73.14 | 69.60 | 70.33 | -2.45% | 700,100 |
| 2025-10-28 | 76.47 | 76.65 | 72.00 | 72.10 | -5.48% | 532,800 |
| 2025-10-27 | 79.00 | 79.82 | 74.50 | 76.28 | -0.88% | 565,300 |
| 2025-10-24 | 78.36 | 80.00 | 76.87 | 76.96 | +1.00% | 655,400 |
| 2025-10-23 | 73.88 | 77.45 | 72.99 | 76.20 | +3.07% | 482,900 |
| 2025-10-22 | 74.50 | 75.44 | 70.63 | 73.93 | -1.68% | 899,800 |
| 2025-10-21 | 75.41 | 76.40 | 74.41 | 75.19 | -0.63% | 465,800 |
| 2025-10-20 | 75.15 | 76.64 | 72.94 | 75.67 | +2.45% | 617,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+71.67%). Schwächster Monat: Aug (-30.19%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sezzle Inc. (SEZL)?
127.65 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SEZL?
195.71 im Hoch und 49.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sezzle Inc.?
Historisch war der stärkste Kalendermonat von SEZL der Mai (Durchschnitt +71.67%), der schwächste der Aug (Durchschnitt -30.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 390 Tageskerzen im Closelook-Datenlake.