57,170$
-0,31%
Echtzeit-Aktienkurs DocuSign
Bid:
Ask:
Aktienkurse zur DocuSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,00 | 58,01 | 56,93 | 57,20 | -0,26% | 1.116.396,00 |
| 25.04.2024 | 56,01 | 57,53 | 55,95 | 57,35 | 0,10% | 830.416,00 |
| 24.04.2024 | 56,60 | 57,57 | 56,36 | 57,29 | 1,02% | 936.282,00 |
| 23.04.2024 | 56,02 | 57,44 | 55,73 | 56,71 | 1,56% | 1.572.433,00 |
| 22.04.2024 | 55,88 | 56,05 | 54,64 | 55,84 | 0,25% | 1.542.958,00 |
| 19.04.2024 | 56,77 | 56,79 | 55,52 | 55,70 | -2,31% | 2.197.586,00 |
| 18.04.2024 | 58,30 | 58,33 | 56,91 | 57,02 | -1,81% | 1.016.186,00 |
| 17.04.2024 | 58,00 | 58,57 | 57,12 | 58,07 | 0,57% | 948.927,00 |
| 16.04.2024 | 55,88 | 58,00 | 55,88 | 57,74 | 1,87% | 1.204.539,00 |
| 15.04.2024 | 58,87 | 58,88 | 56,37 | 56,68 | -3,77% | 1.827.435,00 |
| 12.04.2024 | 60,04 | 61,47 | 58,77 | 58,90 | -0,98% | 2.378.280,00 |
| 11.04.2024 | 59,10 | 59,71 | 58,59 | 59,48 | 0,44% | 1.118.358,00 |
| 10.04.2024 | 58,97 | 59,60 | 58,24 | 59,22 | -1,50% | 1.081.627,00 |
| 09.04.2024 | 59,68 | 60,36 | 59,61 | 60,12 | 0,77% | 1.350.073,00 |
| 08.04.2024 | 59,31 | 60,35 | 59,18 | 59,66 | 0,32% | 1.326.494,00 |
| 05.04.2024 | 58,50 | 59,57 | 58,26 | 59,47 | 1,16% | 1.355.318,00 |
| 04.04.2024 | 61,10 | 61,35 | 58,58 | 58,79 | -2,91% | 1.853.760,00 |
| 03.04.2024 | 58,10 | 60,59 | 58,06 | 60,55 | 3,35% | 2.194.493,00 |
| 02.04.2024 | 57,63 | 58,76 | 56,83 | 58,59 | 0,62% | 1.479.116,00 |
| 01.04.2024 | 59,32 | 59,71 | 58,22 | 58,23 | -2,22% | 1.250.466,00 |
| 28.03.2024 | 59,59 | 60,09 | 59,40 | 59,55 | 0,47% | 1.425.503,00 |
| 27.03.2024 | 58,52 | 59,29 | 58,00 | 59,27 | 2,21% | 1.151.569,00 |
| 26.03.2024 | 59,00 | 60,48 | 57,95 | 57,99 | -1,09% | 2.452.682,00 |
| 25.03.2024 | 57,91 | 58,90 | 57,74 | 58,63 | 0,62% | 1.473.983,00 |
| 22.03.2024 | 58,11 | 58,95 | 58,01 | 58,27 | -0,72% | 1.628.182,00 |
| 21.03.2024 | 58,98 | 59,30 | 58,18 | 58,69 | 0,26% | 1.736.616,00 |
| 20.03.2024 | 59,00 | 59,20 | 57,79 | 58,54 | -0,70% | 2.035.714,00 |
| 19.03.2024 | 57,40 | 58,98 | 56,43 | 58,95 | 1,43% | 2.822.211,00 |
| 18.03.2024 | 56,63 | 58,86 | 56,50 | 58,12 | 2,38% | 2.608.290,00 |
| 15.03.2024 | 57,03 | 58,27 | 56,68 | 56,77 | -1,22% | 4.836.676,00 |
| 14.03.2024 | 59,30 | 59,80 | 57,00 | 57,47 | -3,23% | 2.917.407,00 |
| 13.03.2024 | 58,58 | 59,53 | 58,49 | 59,39 | 1,54% | 3.718.050,00 |
| 12.03.2024 | 58,41 | 59,81 | 57,65 | 58,49 | 0,85% | 4.492.823,00 |
| 11.03.2024 | 56,21 | 58,52 | 56,02 | 58,00 | 3,62% | 6.628.669,00 |
| 08.03.2024 | 58,90 | 58,96 | 54,79 | 55,97 | 4,50% | 14.756.064,00 |
| 07.03.2024 | 52,91 | 54,11 | 52,65 | 53,56 | 2,06% | 6.207.402,00 |
| 06.03.2024 | 53,08 | 53,69 | 52,10 | 52,48 | 1,33% | 2.997.483,00 |
| 05.03.2024 | 52,88 | 53,14 | 51,12 | 51,79 | -3,27% | 2.146.391,00 |
| 04.03.2024 | 54,90 | 55,10 | 53,30 | 53,54 | -1,91% | 2.138.812,00 |
| 01.03.2024 | 53,00 | 54,59 | 52,90 | 54,58 | 2,56% | 2.535.596,00 |
| 29.02.2024 | 52,99 | 53,54 | 52,13 | 53,22 | 0,78% | 2.034.209,00 |
| 28.02.2024 | 51,81 | 53,43 | 51,58 | 52,81 | 1,30% | 1.630.831,00 |
| 27.02.2024 | 52,37 | 52,59 | 51,48 | 52,13 | 0,64% | 1.765.100,00 |
| 26.02.2024 | 51,79 | 53,15 | 51,54 | 51,80 | 0,14% | 2.965.092,00 |
| 23.02.2024 | 50,44 | 51,86 | 50,17 | 51,73 | 3,23% | 3.288.906,00 |
| 22.02.2024 | 50,56 | 50,64 | 49,46 | 50,11 | 0,02% | 1.756.785,00 |
| 21.02.2024 | 49,13 | 50,50 | 49,12 | 50,10 | 0,24% | 2.210.456,00 |
| 20.02.2024 | 49,87 | 50,00 | 49,12 | 49,98 | -0,48% | 3.697.825,00 |
| 16.02.2024 | 51,11 | 51,37 | 50,17 | 50,22 | -2,49% | 2.104.207,00 |
| 15.02.2024 | 51,70 | 52,01 | 50,90 | 51,50 | 0,80% | 1.890.626,00 |
| 14.02.2024 | 51,13 | 51,85 | 50,46 | 51,09 | 1,13% | 2.216.747,00 |
| 13.02.2024 | 50,20 | 51,60 | 50,11 | 50,52 | -2,00% | 2.065.500,00 |
| 12.02.2024 | 51,33 | 52,03 | 51,07 | 51,55 | 0,72% | 3.126.088,00 |
| 09.02.2024 | 51,24 | 51,67 | 51,08 | 51,18 | 0,10% | 3.661.318,00 |
| 08.02.2024 | 51,47 | 52,33 | 50,94 | 51,13 | -0,35% | 2.688.619,00 |
| 07.02.2024 | 52,29 | 52,29 | 50,79 | 51,31 | -1,65% | 4.805.764,00 |
| 06.02.2024 | 49,86 | 52,49 | 49,25 | 52,17 | -1,93% | 9.931.084,00 |
| 05.02.2024 | 57,42 | 58,00 | 52,90 | 53,20 | -8,47% | 9.520.618,00 |
| 02.02.2024 | 58,61 | 59,13 | 57,24 | 58,12 | -1,34% | 4.827.475,00 |
| 01.02.2024 | 61,15 | 62,69 | 58,03 | 58,91 | -3,30% | 7.471.841,00 |
| 31.01.2024 | 61,14 | 62,16 | 60,58 | 60,92 | -1,12% | 2.371.876,00 |
| 30.01.2024 | 63,14 | 63,29 | 61,55 | 61,61 | -2,75% | 2.003.472,00 |
| 29.01.2024 | 62,33 | 63,40 | 61,74 | 63,35 | 1,15% | 1.909.622,00 |
| 26.01.2024 | 62,05 | 64,34 | 61,85 | 62,63 | 0,26% | 3.379.142,00 |
| 25.01.2024 | 63,13 | 63,14 | 61,12 | 62,47 | 0,00% | 2.880.605,00 |
| 24.01.2024 | 62,65 | 63,09 | 61,46 | 62,47 | 0,22% | 2.336.682,00 |
| 23.01.2024 | 62,28 | 62,82 | 61,43 | 62,33 | 0,52% | 2.382.660,00 |
| 22.01.2024 | 63,12 | 64,00 | 62,00 | 62,01 | -1,88% | 4.407.107,00 |
| 19.01.2024 | 61,56 | 63,25 | 61,05 | 63,20 | 3,17% | 4.272.875,00 |
| 18.01.2024 | 62,11 | 62,40 | 60,74 | 61,26 | -0,63% | 2.505.775,00 |
| 17.01.2024 | 62,02 | 62,49 | 60,88 | 61,65 | -1,60% | 3.139.602,00 |
| 16.01.2024 | 63,58 | 63,60 | 61,80 | 62,65 | -1,42% | 4.342.344,00 |
| 12.01.2024 | 61,51 | 64,70 | 60,79 | 63,55 | 3,59% | 12.250.430,00 |
| 11.01.2024 | 56,08 | 62,80 | 55,43 | 61,35 | 9,34% | 10.272.007,00 |
| 10.01.2024 | 56,06 | 56,37 | 55,50 | 56,11 | 0,04% | 1.545.635,00 |
| 09.01.2024 | 55,00 | 56,48 | 54,76 | 56,09 | 0,77% | 1.942.795,00 |
| 08.01.2024 | 55,00 | 56,57 | 54,43 | 55,66 | 1,87% | 2.436.216,00 |
| 05.01.2024 | 54,50 | 55,49 | 54,24 | 54,64 | -0,60% | 2.889.003,00 |
| 04.01.2024 | 54,75 | 55,45 | 54,42 | 54,97 | -0,07% | 2.305.091,00 |
| 03.01.2024 | 56,13 | 56,53 | 54,99 | 55,01 | -3,56% | 2.393.510,00 |
| 02.01.2024 | 58,89 | 58,94 | 56,67 | 57,04 | -4,05% | 3.172.375,00 |
| 29.12.2023 | 60,20 | 61,17 | 59,30 | 59,45 | -1,25% | 2.593.253,00 |
| 28.12.2023 | 59,50 | 60,47 | 59,34 | 60,20 | 0,74% | 1.923.751,00 |
| 27.12.2023 | 60,38 | 60,54 | 59,68 | 59,76 | -1,04% | 2.157.408,00 |
| 26.12.2023 | 60,55 | 60,90 | 60,14 | 60,39 | -0,49% | 2.198.135,00 |
| 22.12.2023 | 60,41 | 61,28 | 60,23 | 60,69 | 0,36% | 2.840.883,00 |
| 21.12.2023 | 60,48 | 60,87 | 59,56 | 60,47 | 1,44% | 2.680.555,00 |
| 20.12.2023 | 61,33 | 61,90 | 59,59 | 59,61 | -4,52% | 4.760.235,00 |
| 19.12.2023 | 61,38 | 62,82 | 60,78 | 62,43 | 1,45% | 4.958.024,00 |
| 18.12.2023 | 62,37 | 62,74 | 60,36 | 61,54 | -2,49% | 7.929.700,00 |
| 15.12.2023 | 55,87 | 64,76 | 55,15 | 63,11 | 12,44% | 30.387.625,00 |
| 14.12.2023 | 56,80 | 57,79 | 55,85 | 56,13 | -0,09% | 4.733.049,00 |
| 13.12.2023 | 56,00 | 56,29 | 54,65 | 56,18 | 0,32% | 5.373.666,00 |
| 12.12.2023 | 54,04 | 56,15 | 53,88 | 56,00 | 4,24% | 9.026.274,00 |
| 11.12.2023 | 49,67 | 53,88 | 49,67 | 53,72 | 8,02% | 13.092.513,00 |
| 08.12.2023 | 46,00 | 50,50 | 44,34 | 49,73 | 4,81% | 21.422.040,00 |
| 07.12.2023 | 47,23 | 47,56 | 46,53 | 47,45 | 0,23% | 6.594.538,00 |
| 06.12.2023 | 46,72 | 49,09 | 46,71 | 47,34 | 2,76% | 7.980.272,00 |
| 05.12.2023 | 45,75 | 46,35 | 45,42 | 46,07 | 0,39% | 4.016.872,00 |
| 04.12.2023 | 45,69 | 46,20 | 45,11 | 45,89 | -0,22% | 4.396.730,00 |