35,560$
0,08%
Echtzeit-Aktienkurs Squarespace Inc
Bid:
Ask:
Aktienkurse zur Squarespace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 35,83 | 36,04 | 35,43 | 35,56 | 0,08% | 429.558,00 |
| 26.04.2024 | 35,70 | 35,87 | 35,37 | 35,53 | 0,40% | 443.966,00 |
| 25.04.2024 | 35,11 | 35,54 | 34,64 | 35,39 | -0,84% | 463.446,00 |
| 24.04.2024 | 36,40 | 36,65 | 35,54 | 35,69 | -1,71% | 610.976,00 |
| 23.04.2024 | 35,66 | 36,33 | 35,46 | 36,31 | 2,60% | 550.480,00 |
| 22.04.2024 | 34,85 | 35,68 | 34,50 | 35,39 | 2,61% | 468.328,00 |
| 19.04.2024 | 34,70 | 35,42 | 34,34 | 34,49 | -0,72% | 634.656,00 |
| 18.04.2024 | 34,76 | 35,24 | 34,43 | 34,74 | -0,23% | 620.929,00 |
| 17.04.2024 | 35,49 | 35,95 | 34,73 | 34,82 | -1,36% | 607.292,00 |
| 16.04.2024 | 35,22 | 35,79 | 35,06 | 35,30 | 0,23% | 457.617,00 |
| 15.04.2024 | 36,92 | 36,92 | 35,13 | 35,22 | -3,74% | 601.073,00 |
| 12.04.2024 | 37,10 | 37,45 | 36,45 | 36,59 | -3,18% | 501.128,00 |
| 11.04.2024 | 37,51 | 37,89 | 37,07 | 37,79 | 1,15% | 651.990,00 |
| 10.04.2024 | 36,91 | 37,38 | 36,70 | 37,36 | 0,46% | 458.368,00 |
| 09.04.2024 | 37,35 | 37,46 | 36,72 | 37,19 | -0,32% | 447.314,00 |
| 08.04.2024 | 37,15 | 37,52 | 37,00 | 37,31 | 0,95% | 437.844,00 |
| 05.04.2024 | 36,32 | 36,98 | 36,11 | 36,96 | 1,57% | 368.918,00 |
| 04.04.2024 | 36,91 | 37,59 | 36,31 | 36,39 | -0,66% | 609.762,00 |
| 03.04.2024 | 36,01 | 36,82 | 35,91 | 36,63 | 1,13% | 438.528,00 |
| 02.04.2024 | 36,12 | 36,48 | 35,86 | 36,22 | -0,98% | 597.922,00 |
| 01.04.2024 | 36,37 | 36,86 | 36,26 | 36,58 | 0,38% | 434.450,00 |
| 28.03.2024 | 36,61 | 36,76 | 35,44 | 36,44 | -0,33% | 717.382,00 |
| 27.03.2024 | 36,42 | 36,94 | 36,16 | 36,56 | 1,53% | 580.046,00 |
| 26.03.2024 | 36,34 | 36,35 | 35,64 | 36,01 | -0,47% | 564.680,00 |
| 25.03.2024 | 34,98 | 36,28 | 34,96 | 36,18 | 3,43% | 782.599,00 |
| 22.03.2024 | 35,07 | 35,65 | 34,56 | 34,98 | -0,51% | 412.279,00 |
| 21.03.2024 | 34,40 | 35,51 | 34,33 | 35,16 | 2,66% | 582.456,00 |
| 20.03.2024 | 34,61 | 34,81 | 33,98 | 34,25 | -0,84% | 696.748,00 |
| 19.03.2024 | 34,34 | 34,69 | 33,79 | 34,54 | 0,20% | 825.749,00 |
| 18.03.2024 | 33,02 | 34,83 | 32,38 | 34,47 | 6,45% | 1.237.322,00 |
| 15.03.2024 | 31,89 | 32,50 | 31,65 | 32,38 | 1,09% | 2.021.425,00 |
| 14.03.2024 | 32,23 | 32,36 | 31,62 | 32,03 | -0,81% | 753.787,00 |
| 13.03.2024 | 31,73 | 32,44 | 31,63 | 32,29 | 0,75% | 534.356,00 |
| 12.03.2024 | 31,77 | 32,34 | 31,48 | 32,05 | 1,10% | 921.560,00 |
| 11.03.2024 | 31,23 | 31,92 | 31,22 | 31,70 | 0,67% | 617.171,00 |
| 08.03.2024 | 32,20 | 32,68 | 31,44 | 31,49 | -2,17% | 605.159,00 |
| 07.03.2024 | 31,52 | 32,29 | 31,40 | 32,19 | 2,32% | 743.765,00 |
| 06.03.2024 | 32,34 | 32,34 | 31,21 | 31,46 | -1,56% | 772.159,00 |
| 05.03.2024 | 32,08 | 32,89 | 31,52 | 31,96 | -2,20% | 1.019.313,00 |
| 04.03.2024 | 32,72 | 33,23 | 32,09 | 32,68 | 0,99% | 971.455,00 |
| 01.03.2024 | 33,38 | 33,38 | 31,44 | 32,36 | -2,76% | 1.387.468,00 |
| 29.02.2024 | 33,66 | 33,77 | 32,34 | 33,28 | -0,36% | 1.130.529,00 |
| 28.02.2024 | 34,62 | 34,62 | 32,17 | 33,40 | -0,98% | 1.534.232,00 |
| 27.02.2024 | 33,60 | 34,47 | 33,29 | 33,73 | 0,78% | 1.738.174,00 |
| 26.02.2024 | 32,12 | 33,94 | 32,12 | 33,47 | 3,88% | 664.983,00 |
| 23.02.2024 | 32,25 | 32,41 | 31,69 | 32,22 | 0,12% | 452.617,00 |
| 22.02.2024 | 31,54 | 32,25 | 31,27 | 32,18 | 4,01% | 812.607,00 |
| 21.02.2024 | 30,76 | 31,06 | 30,26 | 30,94 | -0,99% | 671.714,00 |
| 20.02.2024 | 31,24 | 31,59 | 30,75 | 31,25 | -1,11% | 505.675,00 |
| 16.02.2024 | 32,74 | 32,74 | 31,50 | 31,60 | -4,13% | 568.098,00 |
| 15.02.2024 | 33,18 | 33,20 | 32,29 | 32,96 | 0,43% | 692.398,00 |
| 14.02.2024 | 32,11 | 32,94 | 31,95 | 32,82 | 3,83% | 519.637,00 |
| 13.02.2024 | 31,37 | 32,19 | 31,08 | 31,61 | -3,24% | 613.280,00 |
| 12.02.2024 | 32,51 | 33,40 | 32,37 | 32,67 | 0,52% | 1.429.293,00 |
| 09.02.2024 | 31,96 | 32,70 | 31,81 | 32,50 | 2,49% | 445.728,00 |
| 08.02.2024 | 31,95 | 32,67 | 31,65 | 31,71 | -0,81% | 387.360,00 |
| 07.02.2024 | 31,37 | 32,15 | 31,05 | 31,97 | 2,37% | 352.299,00 |
| 06.02.2024 | 30,75 | 31,27 | 30,56 | 31,23 | 1,63% | 384.029,00 |
| 05.02.2024 | 30,98 | 31,13 | 30,26 | 30,73 | -2,13% | 893.055,00 |
| 02.02.2024 | 31,11 | 31,74 | 30,95 | 31,40 | 0,64% | 454.190,00 |
| 01.02.2024 | 31,14 | 31,54 | 30,90 | 31,20 | 0,65% | 301.242,00 |
| 31.01.2024 | 31,99 | 32,02 | 30,92 | 31,00 | -4,02% | 427.144,00 |
| 30.01.2024 | 32,32 | 32,49 | 31,99 | 32,30 | -0,58% | 479.043,00 |
| 29.01.2024 | 32,58 | 32,75 | 32,20 | 32,49 | -0,25% | 425.439,00 |
| 26.01.2024 | 33,26 | 33,26 | 32,51 | 32,57 | -1,45% | 595.933,00 |
| 25.01.2024 | 33,45 | 33,60 | 32,89 | 33,05 | -0,24% | 902.662,00 |
| 24.01.2024 | 33,56 | 34,06 | 33,05 | 33,13 | 1,84% | 535.054,00 |
| 23.01.2024 | 32,72 | 32,89 | 32,32 | 32,53 | 0,49% | 406.596,00 |
| 22.01.2024 | 32,00 | 32,74 | 31,86 | 32,37 | 2,18% | 405.512,00 |
| 19.01.2024 | 31,47 | 31,69 | 30,91 | 31,68 | 1,28% | 406.361,00 |
| 18.01.2024 | 31,20 | 31,39 | 30,86 | 31,28 | 0,90% | 377.979,00 |
| 17.01.2024 | 31,40 | 31,43 | 30,84 | 31,00 | -2,76% | 792.749,00 |
| 16.01.2024 | 31,40 | 31,92 | 31,09 | 31,88 | 0,03% | 475.887,00 |
| 12.01.2024 | 32,34 | 32,49 | 31,75 | 31,87 | -0,13% | 496.492,00 |
| 11.01.2024 | 31,62 | 32,00 | 30,99 | 31,91 | 1,17% | 507.998,00 |
| 10.01.2024 | 31,01 | 31,60 | 30,72 | 31,54 | 1,74% | 599.162,00 |
| 09.01.2024 | 30,90 | 31,24 | 30,84 | 31,00 | -1,08% | 438.784,00 |
| 08.01.2024 | 31,03 | 31,79 | 31,03 | 31,34 | 1,49% | 468.408,00 |
| 05.01.2024 | 30,68 | 31,30 | 30,68 | 30,88 | 0,26% | 656.946,00 |
| 04.01.2024 | 31,30 | 31,30 | 30,37 | 30,80 | -1,53% | 576.606,00 |
| 03.01.2024 | 31,47 | 31,64 | 31,09 | 31,28 | -1,60% | 642.115,00 |
| 02.01.2024 | 32,41 | 32,41 | 31,38 | 31,79 | -3,70% | 608.930,00 |
| 29.12.2023 | 33,15 | 33,46 | 32,99 | 33,01 | -0,42% | 468.928,00 |
| 28.12.2023 | 33,43 | 33,59 | 33,04 | 33,15 | -0,45% | 397.249,00 |
| 27.12.2023 | 32,37 | 33,43 | 32,29 | 33,30 | 2,87% | 543.024,00 |
| 26.12.2023 | 32,41 | 32,57 | 31,98 | 32,37 | 0,56% | 373.564,00 |
| 22.12.2023 | 30,80 | 32,21 | 30,64 | 32,19 | 5,23% | 1.348.459,00 |
| 21.12.2023 | 29,88 | 30,67 | 29,52 | 30,59 | 3,48% | 812.810,00 |
| 20.12.2023 | 29,10 | 30,09 | 28,96 | 29,56 | 1,27% | 906.830,00 |
| 19.12.2023 | 29,68 | 30,00 | 28,98 | 29,19 | -0,51% | 738.204,00 |
| 18.12.2023 | 28,68 | 29,44 | 28,59 | 29,34 | 2,30% | 744.912,00 |
| 15.12.2023 | 28,88 | 28,88 | 28,27 | 28,68 | -0,52% | 1.825.109,00 |
| 14.12.2023 | 28,93 | 29,00 | 28,35 | 28,83 | 0,91% | 765.480,00 |
| 13.12.2023 | 27,56 | 28,72 | 27,43 | 28,57 | 3,51% | 653.240,00 |
| 12.12.2023 | 27,83 | 27,90 | 27,50 | 27,60 | -1,25% | 599.427,00 |
| 11.12.2023 | 27,50 | 28,01 | 27,31 | 27,95 | 0,61% | 646.584,00 |
| 08.12.2023 | 27,66 | 27,86 | 27,29 | 27,78 | 0,04% | 561.251,00 |
| 07.12.2023 | 28,00 | 28,24 | 27,57 | 27,77 | -1,56% | 516.677,00 |
| 06.12.2023 | 28,44 | 28,79 | 28,14 | 28,21 | -0,14% | 726.316,00 |
| 05.12.2023 | 28,29 | 28,54 | 28,08 | 28,25 | -0,91% | 597.715,00 |