Deutsche Märkte öffnen in 4 Stunden 20 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,83-0,61 (-1,44%)
Börsenschluss: 04:00PM EST
41,98 +0,15 (+0,36%)
Nachbörse: 07:59PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202242,4142,6340,7641,8341,834.693.600
05. Dez. 202245,7546,1542,3042,4442,445.552.800
02. Dez. 202246,1247,1245,3246,6046,602.983.000
01. Dez. 202246,6749,6046,6748,2948,293.756.300
30. Nov. 202244,4647,5443,9547,0747,074.442.700
29. Nov. 202246,0046,6344,2344,5644,562.973.900
28. Nov. 202245,6047,8945,6045,7945,794.017.600
25. Nov. 202246,0546,0644,9546,0346,031.558.100
23. Nov. 202243,8146,6943,2146,3546,353.408.500
22. Nov. 202243,8043,9742,3043,8643,863.666.300
21. Nov. 202245,3945,4143,0544,1844,183.438.100
18. Nov. 202248,5548,5545,5646,0046,002.743.000
17. Nov. 202247,9448,2746,8247,4447,443.085.600
16. Nov. 202252,0252,1849,1349,5549,553.715.600
15. Nov. 202253,7454,3351,6653,3253,325.118.000
14. Nov. 202252,3253,3151,4051,5551,555.823.800
11. Nov. 202246,0353,0545,4753,0053,0010.924.500
10. Nov. 202242,8245,5642,8145,5045,505.793.900
09. Nov. 202240,5040,6539,5739,8039,804.452.600
08. Nov. 202242,9143,1840,5641,2041,205.691.200
07. Nov. 202241,1842,7640,1542,5142,514.789.300
04. Nov. 202243,0043,3739,6340,8640,866.497.600
03. Nov. 202242,8344,1042,2142,4342,433.750.100
02. Nov. 202247,8047,8143,1543,1643,165.023.000
01. Nov. 202249,7350,2547,5347,8947,893.593.500
31. Okt. 202248,1949,0447,6348,3048,302.414.000
28. Okt. 202248,0948,8047,0048,7348,732.906.800
27. Okt. 202249,5750,5548,0248,2448,242.699.400
26. Okt. 202248,9551,1048,4648,9948,994.865.400
25. Okt. 202249,0650,6249,0650,2350,234.135.700
24. Okt. 202248,0148,5146,0348,4748,473.932.200
21. Okt. 202246,0348,0144,8047,8147,814.236.100
20. Okt. 202246,7747,9546,0546,6646,664.157.400
19. Okt. 202247,8848,2746,0446,5546,553.496.100
18. Okt. 202248,4449,4146,9048,4948,497.559.300
17. Okt. 202246,0447,6045,4646,1646,164.876.300
14. Okt. 202247,1547,4743,9544,0044,003.368.600
13. Okt. 202242,8746,9842,1346,2046,205.309.600
12. Okt. 202244,9345,7143,3545,3545,355.807.700
11. Okt. 202246,1146,3844,2044,5444,544.077.500
10. Okt. 202248,0148,2045,6746,2746,275.469.500
07. Okt. 202250,0850,3347,7047,8347,836.643.800
06. Okt. 202253,8054,5451,5151,5751,575.664.000
05. Okt. 202254,4354,5751,9153,8953,894.277.900
04. Okt. 202254,6956,6354,6455,8855,885.022.600
03. Okt. 202251,3753,6551,2952,9352,936.321.800
30. Sept. 202255,4856,6353,3453,4753,474.579.900
29. Sept. 202253,6255,4653,5855,2055,203.993.600
28. Sept. 202253,4055,6653,4055,3155,314.991.500
27. Sept. 202252,8654,1052,0152,6352,633.718.500
26. Sept. 202252,7554,6051,6251,6751,673.619.100
23. Sept. 202253,7254,4951,1252,3952,396.805.100
22. Sept. 202253,5654,6552,5354,0054,005.433.400
21. Sept. 202255,7457,6754,5554,6054,603.746.400
20. Sept. 202255,5556,9155,0155,5455,543.358.600
19. Sept. 202256,0157,3355,5056,4856,484.592.800
16. Sept. 202258,5058,9355,6156,5856,586.918.500
15. Sept. 202259,5762,7559,0060,2860,285.922.500
14. Sept. 202260,6561,3159,7460,5560,554.098.700
13. Sept. 202262,5063,2960,7860,9360,936.616.200
12. Sept. 202264,6167,3564,2665,6665,6610.186.900
09. Sept. 202265,8166,3761,7564,0464,0434.919.600
08. Sept. 202254,1058,0153,3757,9557,9510.469.100
07. Sept. 202253,8055,4553,2555,1455,144.890.700
06. Sept. 202254,6455,2153,2553,8053,804.603.000
02. Sept. 202256,6657,0453,9954,4554,453.090.400
01. Sept. 202257,1857,3953,7055,7055,704.224.500
31. Aug. 202259,5560,2457,6758,2258,222.667.200
30. Aug. 202258,4459,4356,9258,5758,572.942.900
29. Aug. 202257,7260,1457,2458,0058,002.816.600
26. Aug. 202261,2861,4857,4258,0258,024.519.500
25. Aug. 202261,4962,7460,2861,9461,942.685.800
24. Aug. 202261,2562,4060,5760,9560,953.395.700
23. Aug. 202262,8163,5060,7861,0461,044.615.600
22. Aug. 202263,2064,6762,6263,0663,063.252.000
19. Aug. 202267,7268,1965,7565,9265,922.756.200
18. Aug. 202269,9170,1068,6969,7569,752.027.900
17. Aug. 202272,1072,4269,0769,5969,592.781.300
16. Aug. 202275,0075,8172,2573,7773,772.994.100
15. Aug. 202274,1576,2673,6075,8575,852.428.900
12. Aug. 202273,4474,7771,4074,3474,343.355.300
11. Aug. 202277,1577,1971,8772,3472,343.026.700
10. Aug. 202273,9275,8073,0975,3975,393.217.800
09. Aug. 202272,9673,9969,4569,9969,993.397.800
08. Aug. 202272,6977,2472,6074,3274,323.528.100
05. Aug. 202270,0272,9069,0272,3472,342.549.700
04. Aug. 202270,3971,6669,1871,1971,191.939.800
03. Aug. 202267,8371,3467,7671,1271,123.186.700
02. Aug. 202264,0267,4863,9867,0167,012.322.200
01. Aug. 202263,3166,7062,5865,5165,512.857.600
29. Juli 202264,2864,2862,0663,9863,982.761.900
28. Juli 202264,0765,1561,4164,3964,392.400.200
27. Juli 202261,8864,6061,0364,2764,272.835.900
26. Juli 202263,4163,4159,8860,2160,212.963.800
25. Juli 202264,1364,1361,5163,4063,402.437.800
22. Juli 202267,3268,9563,4064,4564,453.170.400
21. Juli 202265,0368,0064,8367,4867,483.672.600
20. Juli 202264,8768,7564,4067,6667,664.196.300
19. Juli 202263,2464,1861,0064,0764,073.212.000
18. Juli 202264,9865,5661,7562,0662,062.959.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...