Hot Features
프리미엄
Sezzle Inc (SEZL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.84 | -4.11604423786 | 311.95 | 342.61 | 266.1 | 282384 | 293.30045471 | CS |
| 4 | 64.42 | 27.4489752439 | 234.69 | 358.5499 | 223.5 | 177571 | 294.10049967 | CS |
| 12 | -77.39 | -20.5551128818 | 376.5 | 381.19 | 210.23 | 149850 | 274.03082589 | CS |
| 26 | 169.11 | 130.084615385 | 130 | 477.525 | 124.19 | 125105 | 269.57842406 | CS |
| 52 | 239.11 | 398.516666667 | 60 | 477.525 | 40.39 | 108034 | 189.73204578 | CS |
| 156 | 276.46 | 1220.57395143 | 22.65 | 477.525 | 7.15 | 87469 | 157.19878462 | CS |
| 260 | 276.46 | 1220.57395143 | 22.65 | 477.525 | 7.15 | 87469 | 157.19878462 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 299.11 | 12.99 | 4.54 | 274.27 | 301.3687 | 269 | 193420 |
| 1740699300 | 286.12 | -20.11 | -6.57 | 302.33999 | 319.22 | 275 | 277460 |
| 1740612900 | 306.23 | 14.79 | 5.07 | 335 | 342.61 | 286.0412 | 431392 |
| 1740526500 | 291.44 | 7.22 | 2.54 | 280 | 296.33999 | 267.98 | 364537 |
| 1740440100 | 284.22 | -2.43 | -0.85 | 294.55 | 294.55 | 266.1 | 179766 |
| 1740180900 | 286.64999 | -21.76 | -7.06 | 311.95 | 321.18 | 279.33499 | 175439 |
| 1740094500 | 308.41 | -22.33 | -6.75 | 330.01 | 330.01 | 292.01 | 196618 |
| 1740008100 | 330.74 | -17.24 | -4.95 | 346.52 | 349.3 | 329.2 | 132422 |
| 1739921700 | 347.98 | 7.82 | 2.30 | 351.48 | 352 | 329 | 135700 |
| 1739576100 | 340.16 | 5.16 | 1.54 | 338.25 | 358.5499 | 325.00009 | 187263 |
| 1739489700 | 335 | 29.68 | 9.72 | 306.02 | 336.16 | 305.29 | 233004 |
| 1739403300 | 305.32 | 40.67 | 15.37 | 256.39 | 311.58999 | 256.39 | 217403 |
| 1739316900 | 264.64999 | -12.89 | -4.64 | 287.998 | 287.998 | 255.12 | 156857 |
| 1739230500 | 277.54 | 23.22 | 9.13 | 268 | 311.02999 | 265.08999 | 215430 |
| 1738971300 | 254.32 | 9.13 | 3.72 | 250 | 273.58 | 249.8325 | 121258 |
| 1738884900 | 245.19 | 3.18 | 1.31 | 246 | 254.225 | 237.16 | 77319 |
| 1738798500 | 242.01 | 1.04 | 0.43 | 244.63 | 245.99 | 237.16 | 70304 |
| 1738712100 | 240.97 | 10.39 | 4.51 | 231.25 | 243.91 | 227.26 | 89890 |
| 1738625700 | 230.58 | -3.43 | -1.47 | 218.86 | 234.56 | 215 | 76867 |
| 1738366500 | 234.01 | 0.34 | 0.15 | 234.69 | 246.58 | 229.93 | 88717 |
| 1738280100 | 233.67 | -8.39 | -3.47 | 240.46 | 249.88 | 227.49 | 96538 |
| 1738193700 | 242.06 | 6.27 | 2.66 | 233.81 | 244.33 | 231.49 | 47219 |
| 1738107300 | 235.79 | 10.51 | 4.67 | 225.22 | 238.265 | 218.0253 | 99964 |
| 1738020900 | 225.28 | -9.78 | -4.16 | 222.39 | 229.8299 | 218 | 118842 |
| 1737761700 | 235.06 | 5.55 | 2.42 | 236.36 | 245 | 233.0001 | 82128 |
| 1737675300 | 229.51 | 0 | 0.00 | 229.51 | 229.51 | 229.51 | 0 |
| 1737588900 | 229.51 | -0.25 | -0.11 | 231.25 | 237.135 | 217.1619 | 110833 |
| 1737502500 | 229.76 | 4.76 | 2.12 | 233.64 | 240.01 | 210.92 | 206927 |
| 1737156900 | 225 | -37.51 | -14.29 | 261.24 | 267.25619 | 221.36 | 252761 |
| 1737070500 | 262.51 | 2.94 | 1.13 | 323.27999 | 324.77 | 262.44459 | 275564 |
| 1736984100 | 259.57 | 26.15 | 11.20 | 241.87 | 269.6999 | 241.87 | 146809 |
| 1736897700 | 233.42 | 11.48 | 5.17 | 228.57 | 245.615 | 224.71 | 100896 |
| 1736811300 | 221.94 | -6.69 | -2.93 | 217.08 | 225.92 | 210.23 | 115601 |
| 1736552100 | 228.63 | -19.49 | -7.86 | 242 | 243 | 222.84 | 127854 |
| 1736379300 | 248.12 | -6.07 | -2.39 | 249.48 | 253.75 | 237.57 | 87349 |
| 1736292900 | 254.19 | -21.86 | -7.92 | 281.5 | 281.5 | 250.1061 | 148215 |
| 1736206500 | 276.05 | -2.64 | -0.95 | 281.45 | 282.39999 | 265.19 | 107260 |
| 1735947300 | 278.69 | 5.9 | 2.16 | 273.72 | 280.5 | 262.9986 | 136453 |
| 1735860900 | 272.79 | 16.99 | 6.64 | 260.51 | 272.8 | 242 | 186748 |
| 1735688100 | 255.8 | 0.8 | 0.31 | 259.01 | 268.57 | 248.13 | 186179 |
| 1735601700 | 255 | -10.06 | -3.80 | 256.58 | 263 | 242.1423 | 99868 |
| 1735342500 | 265.06 | -7.25 | -2.66 | 267.31 | 269.52 | 255 | 95877 |
| 1735256100 | 272.31 | 16.57 | 6.48 | 253 | 279.1612 | 253 | 103864 |
| 1735077840 | 255.74 | -10.23 | -3.85 | 268.99 | 268.99 | 252.1 | 45217 |
| 1734996900 | 265.97 | -5.19 | -1.91 | 279.68 | 284.7181 | 257.8817 | 125619 |
| 1734737700 | 271.16 | 27.84 | 11.44 | 235.68 | 272.39999 | 226.835 | 177888 |
| 1734651300 | 243.32 | 1.15 | 0.47 | 243.37 | 263.51 | 242.2609 | 245642 |
| 1734564900 | 242.17 | -73.01 | -23.16 | 324.3 | 324.98989 | 225 | 537559 |
| 1734478500 | 315.18 | -11.97 | -3.66 | 332.94 | 335.5 | 311.99 | 66857 |
| 1734392100 | 327.14999 | 18.14 | 5.87 | 310 | 335.7375 | 300.00189 | 120264 |
| 1734132900 | 309.01 | -6.86 | -2.17 | 314.99 | 328.37 | 308.02 | 58963 |
| 1734046500 | 315.87 | -4.19 | -1.31 | 319.70999 | 327.995 | 312 | 84230 |
| 1733960100 | 320.06 | -5.19 | -1.60 | 329 | 333 | 309.33999 | 110971 |
| 1733873700 | 325.25 | -6.59 | -1.99 | 330 | 350 | 325 | 66607 |
| 1733787300 | 331.83999 | -30.39 | -8.39 | 374.25 | 374.25 | 331.83999 | 102277 |
| 1733528100 | 362.23 | -10.89 | -2.92 | 374.5 | 381.19 | 359.37 | 81822 |
| 1733441700 | 373.12 | 4.57 | 1.24 | 359.54 | 388.01 | 359.54 | 73250 |
| 1733355300 | 368.55 | -15.49 | -4.03 | 380.72 | 390.7985 | 355.2101 | 150597 |
| 1733268900 | 384.04 | 1.02 | 0.27 | 384.84 | 397.69 | 377.02 | 87411 |
| 1733182500 | 383.02 | -41.01 | -9.67 | 428.95 | 450 | 368.0638 | 191543 |
