76,950$
0,84%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 76,68 | 77,50 | 75,22 | 76,97 | 0,86% | 337.027,00 |
30.05.2024 | 77,06 | 77,27 | 75,77 | 76,31 | -1,56% | 310.647,00 |
29.05.2024 | 77,46 | 79,00 | 77,31 | 77,52 | -1,03% | 204.795,00 |
28.05.2024 | 80,12 | 80,36 | 77,59 | 78,33 | -1,47% | 256.436,00 |
24.05.2024 | 80,64 | 80,83 | 79,18 | 79,50 | -1,51% | 229.467,00 |
23.05.2024 | 81,95 | 82,31 | 79,60 | 80,72 | -1,28% | 238.680,00 |
22.05.2024 | 82,63 | 83,13 | 81,09 | 81,77 | -1,36% | 219.731,00 |
21.05.2024 | 84,98 | 84,98 | 82,89 | 82,90 | -3,03% | 157.011,00 |
20.05.2024 | 84,59 | 86,00 | 84,52 | 85,49 | 0,78% | 253.367,00 |
17.05.2024 | 85,30 | 85,30 | 84,10 | 84,83 | -0,32% | 198.674,00 |
16.05.2024 | 83,99 | 86,30 | 82,72 | 85,10 | 1,15% | 269.893,00 |
15.05.2024 | 85,76 | 86,44 | 83,31 | 84,13 | -0,24% | 316.440,00 |
14.05.2024 | 84,66 | 86,00 | 83,60 | 84,33 | 1,32% | 320.551,00 |
13.05.2024 | 83,09 | 83,45 | 82,00 | 83,23 | 1,18% | 178.400,00 |
10.05.2024 | 82,89 | 82,89 | 80,97 | 82,26 | -0,34% | 253.394,00 |
09.05.2024 | 79,97 | 82,67 | 79,36 | 82,54 | 2,98% | 298.867,00 |
08.05.2024 | 81,31 | 81,90 | 79,95 | 80,15 | -2,33% | 235.513,00 |
07.05.2024 | 81,65 | 83,20 | 80,80 | 82,06 | 0,22% | 265.617,00 |
06.05.2024 | 82,73 | 83,29 | 81,15 | 81,88 | 0,24% | 434.573,00 |
03.05.2024 | 87,55 | 91,20 | 80,98 | 81,68 | 2,05% | 623.445,00 |
02.05.2024 | 81,07 | 81,63 | 78,49 | 80,04 | -0,32% | 401.687,00 |
01.05.2024 | 79,07 | 82,53 | 77,87 | 80,30 | 1,90% | 292.609,00 |
30.04.2024 | 80,41 | 81,08 | 78,75 | 78,80 | -2,87% | 407.875,00 |
29.04.2024 | 81,11 | 82,10 | 81,10 | 81,13 | 0,63% | 249.616,00 |
26.04.2024 | 80,23 | 81,72 | 79,96 | 80,62 | 0,86% | 203.652,00 |
25.04.2024 | 78,82 | 80,11 | 78,37 | 79,93 | -0,16% | 192.560,00 |
24.04.2024 | 80,09 | 80,97 | 79,71 | 80,06 | -0,29% | 245.245,00 |
23.04.2024 | 78,97 | 81,88 | 78,82 | 80,29 | 1,52% | 229.975,00 |
22.04.2024 | 78,41 | 79,90 | 77,75 | 79,09 | 1,58% | 257.406,00 |
19.04.2024 | 77,96 | 78,76 | 76,87 | 77,86 | -0,23% | 356.267,00 |
18.04.2024 | 77,13 | 79,08 | 76,80 | 78,04 | 1,39% | 325.728,00 |
17.04.2024 | 77,57 | 78,41 | 76,93 | 76,97 | -0,12% | 308.910,00 |
16.04.2024 | 77,64 | 78,01 | 76,63 | 77,06 | -1,45% | 286.597,00 |
15.04.2024 | 78,40 | 78,85 | 77,31 | 78,19 | -0,36% | 383.474,00 |
12.04.2024 | 79,73 | 79,73 | 78,10 | 78,47 | -2,64% | 333.583,00 |
11.04.2024 | 79,70 | 80,61 | 78,50 | 80,60 | 1,52% | 322.459,00 |
10.04.2024 | 82,31 | 82,31 | 79,16 | 79,39 | -5,90% | 447.353,00 |
09.04.2024 | 82,13 | 84,47 | 82,02 | 84,37 | 3,65% | 240.650,00 |
08.04.2024 | 81,10 | 81,81 | 80,79 | 81,40 | 0,94% | 218.412,00 |
05.04.2024 | 80,36 | 81,96 | 80,36 | 80,64 | 0,02% | 292.260,00 |
04.04.2024 | 82,25 | 83,29 | 80,57 | 80,62 | -0,91% | 416.327,00 |
03.04.2024 | 80,64 | 82,40 | 80,64 | 81,36 | 0,00% | 341.984,00 |
02.04.2024 | 81,84 | 82,11 | 80,20 | 81,36 | -2,66% | 305.360,00 |
01.04.2024 | 84,80 | 84,80 | 82,74 | 83,58 | -1,44% | 245.658,00 |
28.03.2024 | 85,00 | 86,01 | 84,47 | 84,80 | 0,51% | 304.424,00 |
27.03.2024 | 83,19 | 84,62 | 82,68 | 84,37 | 2,06% | 308.289,00 |
26.03.2024 | 83,00 | 83,00 | 81,07 | 82,67 | 0,41% | 286.203,00 |
25.03.2024 | 83,01 | 83,61 | 82,02 | 82,33 | -1,44% | 226.736,00 |
22.03.2024 | 84,71 | 85,06 | 83,08 | 83,53 | -1,37% | 181.128,00 |
21.03.2024 | 86,50 | 87,36 | 84,14 | 84,69 | -1,19% | 345.144,00 |
20.03.2024 | 84,00 | 86,32 | 83,90 | 85,71 | 2,13% | 450.192,00 |
19.03.2024 | 83,23 | 84,08 | 82,28 | 83,92 | 0,25% | 197.072,00 |
18.03.2024 | 84,24 | 84,24 | 83,11 | 83,71 | -0,26% | 268.765,00 |
15.03.2024 | 81,46 | 84,25 | 80,85 | 83,93 | 2,10% | 709.521,00 |
14.03.2024 | 84,35 | 84,98 | 82,10 | 82,20 | -2,92% | 381.699,00 |
13.03.2024 | 84,55 | 85,51 | 84,26 | 84,67 | -0,33% | 220.911,00 |
12.03.2024 | 84,96 | 85,61 | 84,43 | 84,95 | -0,08% | 333.252,00 |
11.03.2024 | 85,02 | 86,06 | 84,56 | 85,02 | -0,67% | 395.560,00 |
08.03.2024 | 87,16 | 87,78 | 85,48 | 85,59 | -0,79% | 279.736,00 |
07.03.2024 | 86,00 | 87,54 | 85,88 | 86,27 | 1,08% | 225.570,00 |
06.03.2024 | 86,11 | 86,74 | 84,96 | 85,35 | 0,71% | 332.180,00 |
05.03.2024 | 85,06 | 85,31 | 84,20 | 84,75 | -1,04% | 516.837,00 |
04.03.2024 | 85,50 | 86,14 | 84,03 | 85,64 | 0,16% | 250.236,00 |
01.03.2024 | 86,14 | 86,58 | 84,45 | 85,50 | -0,72% | 343.951,00 |
29.02.2024 | 85,47 | 86,56 | 84,93 | 86,12 | 1,87% | 392.974,00 |
28.02.2024 | 83,86 | 87,07 | 83,45 | 84,54 | -0,45% | 364.449,00 |
27.02.2024 | 85,16 | 86,73 | 84,68 | 84,92 | -0,07% | 320.553,00 |
26.02.2024 | 87,13 | 88,83 | 84,67 | 84,98 | -2,85% | 773.561,00 |
23.02.2024 | 86,59 | 87,77 | 84,33 | 87,47 | 1,52% | 574.333,00 |
22.02.2024 | 83,58 | 86,72 | 82,86 | 86,16 | 5,06% | 995.526,00 |
21.02.2024 | 87,10 | 88,15 | 80,50 | 82,01 | -12,93% | 1.764.346,00 |
20.02.2024 | 92,14 | 95,67 | 91,89 | 94,19 | 0,42% | 713.418,00 |
16.02.2024 | 93,25 | 94,44 | 92,55 | 93,80 | -0,33% | 495.340,00 |
15.02.2024 | 93,18 | 94,52 | 91,92 | 94,11 | 2,40% | 497.913,00 |
14.02.2024 | 90,17 | 92,23 | 89,14 | 91,90 | 2,92% | 434.772,00 |
13.02.2024 | 89,46 | 91,38 | 88,73 | 89,29 | -4,22% | 391.242,00 |
12.02.2024 | 96,00 | 96,26 | 93,21 | 93,22 | -2,87% | 327.350,00 |
09.02.2024 | 94,50 | 96,27 | 93,91 | 95,97 | 2,67% | 255.363,00 |
08.02.2024 | 91,39 | 93,89 | 90,76 | 93,47 | 2,20% | 293.458,00 |
07.02.2024 | 93,78 | 93,93 | 91,02 | 91,46 | -2,06% | 353.142,00 |
06.02.2024 | 91,92 | 93,88 | 91,57 | 93,38 | 1,60% | 276.871,00 |
05.02.2024 | 93,00 | 93,20 | 91,35 | 91,91 | -2,22% | 327.257,00 |
02.02.2024 | 94,22 | 95,13 | 92,54 | 94,00 | -1,44% | 338.044,00 |
01.02.2024 | 93,65 | 95,41 | 92,86 | 95,37 | 2,61% | 355.032,00 |
31.01.2024 | 95,77 | 95,80 | 92,66 | 92,94 | -3,44% | 483.486,00 |
30.01.2024 | 96,46 | 97,55 | 95,82 | 96,25 | -0,90% | 211.159,00 |
29.01.2024 | 93,83 | 97,20 | 93,59 | 97,12 | 3,65% | 555.629,00 |
26.01.2024 | 98,00 | 98,33 | 93,52 | 93,70 | -3,99% | 328.031,00 |
25.01.2024 | 97,80 | 99,02 | 94,55 | 97,59 | -0,31% | 420.469,00 |
24.01.2024 | 100,00 | 100,12 | 97,86 | 97,89 | -1,60% | 492.033,00 |
23.01.2024 | 98,51 | 99,54 | 96,47 | 99,48 | 2,97% | 492.273,00 |
22.01.2024 | 98,05 | 98,46 | 96,07 | 96,61 | -0,07% | 289.355,00 |
19.01.2024 | 96,09 | 96,81 | 94,45 | 96,68 | 1,34% | 264.628,00 |
18.01.2024 | 95,37 | 95,81 | 93,95 | 95,40 | 0,81% | 228.344,00 |
17.01.2024 | 94,03 | 94,64 | 93,25 | 94,63 | -0,82% | 257.206,00 |
16.01.2024 | 93,58 | 95,55 | 93,29 | 95,41 | 0,38% | 263.608,00 |
12.01.2024 | 96,01 | 97,15 | 94,64 | 95,05 | 0,14% | 202.406,00 |
11.01.2024 | 93,40 | 94,97 | 92,20 | 94,92 | 1,80% | 676.168,00 |
10.01.2024 | 92,55 | 93,75 | 92,16 | 93,24 | 0,48% | 540.838,00 |
09.01.2024 | 91,51 | 93,04 | 91,10 | 92,79 | -0,19% | 469.841,00 |