3,290€
0,61%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,28 | 3,32 | 3,25 | 3,29 | 0,61% | 5.655,00 |
| 02.05.2024 | 3,25 | 3,29 | 3,15 | 3,27 | 0,62% | 24.421,00 |
| 30.04.2024 | 3,30 | 3,34 | 3,20 | 3,25 | -1,22% | 23.071,00 |
| 29.04.2024 | 3,39 | 3,40 | 3,29 | 3,29 | -2,66% | 8.872,00 |
| 26.04.2024 | 3,40 | 3,40 | 3,36 | 3,38 | -0,88% | 7.446,00 |
| 25.04.2024 | 3,38 | 3,42 | 3,29 | 3,41 | 1,19% | 7.844,00 |
| 24.04.2024 | 3,47 | 3,50 | 3,34 | 3,37 | -2,03% | 9.538,00 |
| 23.04.2024 | 3,62 | 3,64 | 3,39 | 3,44 | -10,18% | 51.909,00 |
| 22.04.2024 | 3,89 | 3,92 | 3,51 | 3,83 | -2,30% | 21.872,00 |
| 19.04.2024 | 3,96 | 3,96 | 3,90 | 3,92 | -1,01% | 4.609,00 |
| 18.04.2024 | 3,98 | 3,98 | 3,86 | 3,96 | -0,50% | 19.773,00 |
| 17.04.2024 | 3,75 | 3,98 | 3,75 | 3,98 | 6,42% | 20.260,00 |
| 16.04.2024 | 3,72 | 3,74 | 3,70 | 3,74 | 0,54% | 4.598,00 |
| 15.04.2024 | 3,72 | 3,74 | 3,71 | 3,72 | -0,27% | 4.360,00 |
| 12.04.2024 | 3,71 | 3,74 | 3,70 | 3,73 | 0,54% | 17.435,00 |
| 11.04.2024 | 3,70 | 3,71 | 3,67 | 3,71 | 0,27% | 8.093,00 |
| 10.04.2024 | 3,73 | 3,73 | 3,70 | 3,70 | -0,80% | 9.296,00 |
| 09.04.2024 | 3,70 | 3,73 | 3,69 | 3,73 | 1,08% | 15.690,00 |
| 08.04.2024 | 3,68 | 3,74 | 3,66 | 3,69 | 0,54% | 8.133,00 |
| 05.04.2024 | 3,74 | 3,74 | 3,67 | 3,67 | -1,87% | 8.295,00 |
| 04.04.2024 | 3,79 | 3,90 | 3,66 | 3,74 | -0,53% | 25.861,00 |
| 03.04.2024 | 3,66 | 3,79 | 3,66 | 3,76 | 2,73% | 10.821,00 |
| 02.04.2024 | 3,70 | 3,70 | 3,66 | 3,66 | -1,88% | 7.557,00 |
| 28.03.2024 | 3,50 | 3,75 | 3,50 | 3,73 | 7,03% | 83.572,00 |
| 27.03.2024 | 3,46 | 3,49 | 3,45 | 3,49 | 0,87% | 5.064,00 |
| 26.03.2024 | 3,48 | 3,49 | 3,45 | 3,46 | -0,72% | 2.917,00 |
| 25.03.2024 | 3,51 | 3,51 | 3,48 | 3,48 | -0,85% | 4.650,00 |
| 22.03.2024 | 3,36 | 3,51 | 3,36 | 3,51 | 4,78% | 17.510,00 |
| 21.03.2024 | 3,29 | 3,35 | 3,28 | 3,35 | 2,13% | 15.314,00 |
| 20.03.2024 | 3,32 | 3,32 | 3,26 | 3,28 | -0,91% | 5.126,00 |
| 19.03.2024 | 3,30 | 3,32 | 3,29 | 3,31 | 0,30% | 16.545,00 |
| 18.03.2024 | 3,29 | 3,35 | 3,26 | 3,30 | 0,61% | 15.669,00 |
| 15.03.2024 | 3,27 | 3,28 | 3,22 | 3,28 | 0,61% | 18.787,00 |
| 14.03.2024 | 3,28 | 3,28 | 3,25 | 3,26 | -0,31% | 22.135,00 |
| 13.03.2024 | 3,27 | 3,34 | 3,27 | 3,27 | 0,15% | 7.080,00 |
| 12.03.2024 | 3,25 | 3,36 | 3,25 | 3,27 | 0,62% | 20.227,00 |
| 11.03.2024 | 3,21 | 3,27 | 3,21 | 3,25 | 0,31% | 8.315,00 |
| 08.03.2024 | 3,25 | 3,27 | 3,16 | 3,24 | -0,31% | 15.607,00 |
| 07.03.2024 | 3,28 | 3,29 | 3,20 | 3,25 | -1,07% | 8.624,00 |
| 06.03.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 1,23% | 10.025,00 |
| 05.03.2024 | 3,28 | 3,28 | 3,24 | 3,24 | -1,07% | 4.932,00 |
| 04.03.2024 | 3,32 | 3,32 | 3,27 | 3,28 | -0,46% | 10.039,00 |
| 01.03.2024 | 3,33 | 3,33 | 3,28 | 3,29 | -1,05% | 5.991,00 |
| 29.02.2024 | 3,33 | 3,33 | 3,28 | 3,33 | 0,15% | 27.623,00 |
| 28.02.2024 | 3,37 | 3,42 | 3,24 | 3,32 | -1,48% | 23.466,00 |
| 27.02.2024 | 3,42 | 3,42 | 3,31 | 3,37 | -1,75% | 15.184,00 |
| 26.02.2024 | 3,51 | 3,54 | 3,39 | 3,43 | -2,00% | 20.365,00 |
| 23.02.2024 | 3,42 | 3,50 | 3,35 | 3,50 | 2,64% | 21.894,00 |
| 22.02.2024 | 3,32 | 3,42 | 3,31 | 3,41 | 2,71% | 13.493,00 |
| 21.02.2024 | 3,30 | 3,35 | 3,30 | 3,32 | 0,61% | 4.652,00 |
| 20.02.2024 | 3,30 | 3,36 | 3,27 | 3,30 | 0,00% | 17.469,00 |
| 19.02.2024 | 3,22 | 3,34 | 3,22 | 3,30 | 2,80% | 32.052,00 |
| 16.02.2024 | 3,28 | 3,28 | 3,12 | 3,21 | -3,17% | 31.349,00 |
| 15.02.2024 | 3,46 | 3,46 | 3,14 | 3,32 | -3,91% | 20.968,00 |
| 14.02.2024 | 3,56 | 3,56 | 3,45 | 3,45 | -3,09% | 10.423,00 |
| 13.02.2024 | 3,66 | 3,67 | 3,34 | 3,56 | -2,73% | 23.175,00 |
| 12.02.2024 | 3,70 | 3,70 | 3,66 | 3,66 | -0,27% | 5.243,00 |
| 09.02.2024 | 3,71 | 3,73 | 3,67 | 3,67 | -0,81% | 8.253,00 |
| 08.02.2024 | 3,75 | 3,75 | 3,68 | 3,70 | -1,07% | 8.161,00 |
| 07.02.2024 | 3,79 | 3,79 | 3,74 | 3,74 | -1,19% | 7.014,00 |
| 06.02.2024 | 3,80 | 3,80 | 3,78 | 3,79 | -0,39% | 7.581,00 |
| 05.02.2024 | 3,80 | 3,80 | 3,75 | 3,80 | 0,00% | 9.109,00 |
| 02.02.2024 | 3,67 | 3,80 | 3,65 | 3,80 | 3,83% | 10.958,00 |
| 01.02.2024 | 3,78 | 3,78 | 3,60 | 3,66 | -3,05% | 27.450,00 |
| 31.01.2024 | 3,81 | 3,83 | 3,78 | 3,78 | -0,79% | 3.388,00 |
| 30.01.2024 | 3,94 | 3,95 | 3,75 | 3,81 | -3,18% | 9.356,00 |
| 29.01.2024 | 3,84 | 3,99 | 3,84 | 3,93 | 2,48% | 5.839,00 |
| 26.01.2024 | 3,84 | 3,84 | 3,75 | 3,84 | -1,92% | 15.330,00 |
| 25.01.2024 | 3,96 | 3,96 | 3,85 | 3,91 | -1,26% | 5.428,00 |
| 24.01.2024 | 3,98 | 4,02 | 3,94 | 3,96 | -2,94% | 12.944,00 |
| 23.01.2024 | 4,20 | 4,20 | 4,06 | 4,08 | -2,86% | 7.359,00 |
| 22.01.2024 | 4,14 | 4,20 | 4,12 | 4,20 | 1,94% | 5.261,00 |
| 19.01.2024 | 4,20 | 4,20 | 4,10 | 4,12 | -1,90% | 4.275,00 |
| 18.01.2024 | 4,20 | 4,20 | 4,18 | 4,20 | 0,48% | 14.443,00 |
| 17.01.2024 | 4,11 | 4,20 | 4,09 | 4,18 | 1,70% | 6.766,00 |
| 16.01.2024 | 4,20 | 4,20 | 4,03 | 4,11 | -3,29% | 35.626,00 |
| 15.01.2024 | 4,05 | 4,25 | 4,00 | 4,25 | 6,78% | 51.007,00 |
| 12.01.2024 | 3,71 | 4,06 | 3,71 | 3,98 | 7,28% | 32.140,00 |
| 11.01.2024 | 3,57 | 3,80 | 3,57 | 3,71 | 6,92% | 59.780,00 |
| 10.01.2024 | 3,54 | 3,61 | 3,31 | 3,47 | -1,42% | 24.069,00 |
| 09.01.2024 | 3,61 | 3,62 | 3,51 | 3,52 | -2,49% | 7.648,00 |
| 08.01.2024 | 3,62 | 3,63 | 3,61 | 3,61 | -0,82% | 5.823,00 |
| 05.01.2024 | 3,51 | 3,65 | 3,50 | 3,64 | 2,54% | 12.199,00 |
| 04.01.2024 | 3,65 | 3,65 | 3,55 | 3,55 | -2,61% | 7.923,00 |
| 03.01.2024 | 3,67 | 3,70 | 3,64 | 3,65 | 0,00% | 10.684,00 |
| 02.01.2024 | 3,92 | 3,92 | 3,44 | 3,65 | -5,81% | 23.528,00 |
| 29.12.2023 | 3,81 | 3,91 | 3,78 | 3,87 | 1,84% | 5.668,00 |
| 28.12.2023 | 3,95 | 3,95 | 3,75 | 3,80 | -3,55% | 10.474,00 |
| 27.12.2023 | 3,80 | 3,95 | 3,76 | 3,94 | 3,68% | 12.138,00 |
| 22.12.2023 | 3,77 | 3,80 | 3,74 | 3,80 | 0,93% | 15.514,00 |
| 21.12.2023 | 3,80 | 3,80 | 3,72 | 3,77 | 0,13% | 21.836,00 |
| 20.12.2023 | 3,63 | 3,80 | 3,63 | 3,76 | 3,58% | 20.341,00 |
| 19.12.2023 | 3,40 | 3,64 | 3,38 | 3,63 | 6,76% | 56.495,00 |
| 18.12.2023 | 3,19 | 3,40 | 3,19 | 3,40 | 5,59% | 30.759,00 |
| 15.12.2023 | 3,11 | 3,23 | 3,11 | 3,22 | 3,70% | 16.399,00 |
| 14.12.2023 | 3,11 | 3,25 | 3,10 | 3,11 | -0,16% | 16.339,00 |
| 13.12.2023 | 3,21 | 3,22 | 3,08 | 3,11 | -4,16% | 8.239,00 |
| 12.12.2023 | 3,34 | 3,35 | 3,20 | 3,25 | -2,70% | 12.326,00 |
| 11.12.2023 | 3,31 | 3,35 | 3,31 | 3,34 | 0,76% | 8.581,00 |
| 08.12.2023 | 3,26 | 3,34 | 3,25 | 3,31 | 1,85% | 10.756,00 |