252,056$
-1,40%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 255,43 | 256,36 | 250,52 | 252,13 | -1,37% | 1.242.511,00 |
| 18.04.2024 | 257,38 | 258,25 | 254,28 | 255,64 | -0,50% | 1.259.616,00 |
| 17.04.2024 | 258,89 | 260,28 | 256,92 | 256,92 | -0,25% | 1.258.356,00 |
| 16.04.2024 | 259,70 | 260,20 | 256,71 | 257,56 | -0,80% | 2.052.558,00 |
| 15.04.2024 | 264,83 | 266,15 | 257,84 | 259,64 | -1,54% | 1.367.830,00 |
| 12.04.2024 | 265,38 | 267,60 | 263,38 | 263,69 | -1,78% | 1.251.168,00 |
| 11.04.2024 | 268,30 | 269,68 | 264,86 | 268,47 | 0,61% | 1.103.442,00 |
| 10.04.2024 | 267,17 | 270,00 | 265,00 | 266,85 | -1,64% | 1.459.230,00 |
| 09.04.2024 | 269,05 | 271,95 | 266,82 | 271,30 | 1,02% | 1.235.490,00 |
| 08.04.2024 | 267,56 | 270,26 | 266,38 | 268,57 | 0,09% | 1.623.378,00 |
| 05.04.2024 | 269,51 | 269,72 | 265,54 | 268,32 | -0,28% | 1.464.299,00 |
| 04.04.2024 | 272,50 | 275,76 | 269,08 | 269,08 | 0,13% | 1.470.710,00 |
| 03.04.2024 | 270,11 | 272,66 | 268,72 | 268,73 | -1,08% | 1.208.419,00 |
| 02.04.2024 | 268,88 | 273,23 | 266,54 | 271,66 | -0,29% | 1.588.654,00 |
| 01.04.2024 | 272,77 | 273,43 | 269,36 | 272,44 | -0,11% | 1.334.055,00 |
| 28.03.2024 | 274,08 | 275,87 | 272,44 | 272,75 | -0,32% | 1.242.239,00 |
| 27.03.2024 | 278,45 | 279,99 | 270,47 | 273,62 | -1,36% | 1.681.549,00 |
| 26.03.2024 | 277,48 | 278,33 | 275,52 | 277,38 | 0,62% | 1.039.681,00 |
| 25.03.2024 | 277,70 | 278,14 | 274,00 | 275,68 | -0,66% | 1.331.353,00 |
| 22.03.2024 | 275,50 | 279,25 | 274,26 | 277,50 | 0,37% | 1.542.724,00 |
| 21.03.2024 | 278,30 | 280,26 | 275,53 | 276,49 | 0,03% | 1.648.837,00 |
| 20.03.2024 | 273,00 | 277,15 | 270,87 | 276,41 | 1,16% | 1.641.465,00 |
| 19.03.2024 | 271,68 | 274,37 | 269,01 | 273,24 | 0,23% | 1.370.155,00 |
| 18.03.2024 | 270,65 | 273,34 | 269,23 | 272,60 | 1,61% | 1.720.836,00 |
| 15.03.2024 | 269,30 | 270,86 | 266,80 | 268,27 | -1,39% | 3.321.832,00 |
| 14.03.2024 | 271,29 | 272,50 | 267,83 | 272,04 | 0,86% | 1.385.579,00 |
| 13.03.2024 | 272,91 | 272,95 | 269,03 | 269,73 | -0,55% | 1.656.401,00 |
| 12.03.2024 | 267,08 | 272,61 | 267,08 | 271,21 | 1,68% | 2.037.909,00 |
| 11.03.2024 | 263,94 | 269,86 | 263,12 | 266,72 | 0,91% | 2.233.954,00 |
| 08.03.2024 | 264,32 | 269,19 | 263,69 | 264,32 | -0,16% | 2.448.286,00 |
| 07.03.2024 | 266,80 | 269,39 | 264,50 | 264,74 | -0,84% | 2.671.866,00 |
| 06.03.2024 | 268,30 | 270,95 | 263,58 | 266,97 | 0,09% | 2.772.148,00 |
| 05.03.2024 | 270,74 | 270,90 | 262,56 | 266,74 | -2,26% | 4.729.983,00 |
| 04.03.2024 | 279,00 | 279,36 | 272,28 | 272,91 | -6,51% | 8.220.778,00 |
| 01.03.2024 | 295,88 | 296,44 | 289,25 | 291,92 | -0,96% | 4.102.045,00 |
| 29.02.2024 | 296,89 | 298,50 | 290,48 | 294,76 | -0,11% | 3.206.470,00 |
| 28.02.2024 | 294,21 | 295,92 | 289,79 | 295,07 | 0,01% | 2.120.002,00 |
| 27.02.2024 | 292,59 | 304,79 | 292,57 | 295,05 | -3,96% | 5.858.401,00 |
| 26.02.2024 | 308,00 | 311,28 | 306,60 | 307,21 | 0,43% | 4.568.022,00 |
| 23.02.2024 | 309,10 | 309,86 | 304,43 | 305,88 | -0,24% | 1.463.590,00 |
| 22.02.2024 | 308,58 | 308,98 | 303,56 | 306,62 | 2,51% | 1.778.938,00 |
| 21.02.2024 | 299,55 | 299,55 | 294,67 | 299,11 | -0,95% | 1.225.160,00 |
| 20.02.2024 | 303,00 | 304,83 | 297,43 | 301,98 | -0,23% | 1.594.952,00 |
| 16.02.2024 | 306,57 | 306,57 | 302,14 | 302,67 | -0,84% | 1.406.975,00 |
| 15.02.2024 | 304,54 | 306,25 | 301,39 | 305,23 | 0,99% | 1.752.284,00 |
| 14.02.2024 | 299,41 | 303,77 | 298,39 | 302,23 | 1,85% | 1.475.910,00 |
| 13.02.2024 | 292,21 | 301,47 | 290,30 | 296,75 | -0,79% | 1.616.631,00 |
| 12.02.2024 | 301,76 | 304,17 | 298,17 | 299,10 | -1,90% | 1.296.173,00 |
| 09.02.2024 | 300,00 | 308,95 | 299,17 | 304,89 | 2,08% | 1.891.954,00 |
| 08.02.2024 | 295,56 | 299,47 | 293,45 | 298,68 | 1,45% | 1.086.622,00 |
| 07.02.2024 | 291,34 | 295,99 | 289,00 | 294,42 | 2,01% | 1.208.127,00 |
| 06.02.2024 | 293,00 | 293,00 | 284,63 | 288,63 | -1,06% | 1.186.515,00 |
| 05.02.2024 | 294,58 | 294,79 | 288,84 | 291,73 | -1,02% | 1.063.683,00 |
| 02.02.2024 | 292,88 | 295,39 | 292,22 | 294,74 | 0,23% | 1.348.352,00 |
| 01.02.2024 | 292,70 | 295,26 | 291,10 | 294,05 | 1,03% | 767.785,00 |
| 31.01.2024 | 292,69 | 294,38 | 288,76 | 291,06 | -1,29% | 1.244.502,00 |
| 30.01.2024 | 295,42 | 297,64 | 294,50 | 294,86 | -0,65% | 766.884,00 |
| 29.01.2024 | 288,63 | 296,82 | 288,63 | 296,78 | 2,82% | 1.296.516,00 |
| 26.01.2024 | 292,36 | 292,67 | 288,55 | 288,63 | -1,28% | 1.296.473,00 |
| 25.01.2024 | 297,92 | 298,00 | 290,59 | 292,36 | -1,10% | 1.189.357,00 |
| 24.01.2024 | 293,00 | 297,44 | 291,34 | 295,60 | 1,47% | 1.486.013,00 |
| 23.01.2024 | 289,98 | 291,43 | 286,76 | 291,32 | 0,50% | 767.884,00 |
| 22.01.2024 | 291,67 | 293,71 | 289,64 | 289,88 | -0,04% | 926.847,00 |
| 19.01.2024 | 286,76 | 290,46 | 285,94 | 289,99 | 1,51% | 1.294.010,00 |
| 18.01.2024 | 283,31 | 285,78 | 280,09 | 285,68 | 1,55% | 1.192.487,00 |
| 17.01.2024 | 278,80 | 282,65 | 276,64 | 281,32 | 0,15% | 1.166.481,00 |
| 16.01.2024 | 282,52 | 283,83 | 278,54 | 280,89 | -0,83% | 1.077.773,00 |
| 12.01.2024 | 278,97 | 283,34 | 277,86 | 283,24 | 1,53% | 1.891.815,00 |
| 11.01.2024 | 278,30 | 279,26 | 275,05 | 278,97 | 0,79% | 827.341,00 |
| 10.01.2024 | 275,74 | 278,56 | 274,80 | 276,77 | 0,34% | 1.220.555,00 |
| 09.01.2024 | 269,79 | 277,08 | 269,79 | 275,82 | 1,03% | 1.093.451,00 |
| 08.01.2024 | 265,55 | 273,57 | 265,11 | 273,00 | 2,71% | 1.557.771,00 |
| 05.01.2024 | 264,52 | 268,28 | 264,14 | 265,80 | -0,51% | 1.781.168,00 |
| 04.01.2024 | 267,55 | 268,57 | 264,10 | 267,16 | -0,47% | 1.330.098,00 |
| 03.01.2024 | 267,20 | 270,38 | 266,53 | 268,42 | 0,03% | 1.711.350,00 |
| 02.01.2024 | 273,73 | 274,93 | 263,88 | 268,33 | -2,80% | 2.019.577,00 |
| 29.12.2023 | 275,43 | 277,63 | 274,05 | 276,06 | -0,01% | 975.628,00 |
| 28.12.2023 | 274,14 | 277,00 | 272,71 | 276,08 | 0,87% | 839.286,00 |
| 27.12.2023 | 274,29 | 274,72 | 272,45 | 273,70 | -0,10% | 759.233,00 |
| 26.12.2023 | 272,57 | 274,42 | 272,44 | 273,97 | 0,51% | 798.281,00 |
| 22.12.2023 | 274,01 | 275,81 | 271,33 | 272,57 | -0,12% | 1.178.360,00 |
| 21.12.2023 | 272,51 | 273,33 | 270,27 | 272,90 | 1,01% | 1.201.254,00 |
| 20.12.2023 | 272,70 | 275,20 | 270,09 | 270,16 | -1,36% | 1.369.073,00 |
| 19.12.2023 | 273,12 | 275,72 | 271,87 | 273,89 | 0,42% | 1.400.678,00 |
| 18.12.2023 | 272,37 | 275,12 | 271,86 | 272,75 | 0,02% | 1.317.133,00 |
| 15.12.2023 | 271,50 | 274,84 | 269,64 | 272,70 | 0,74% | 3.442.363,00 |
| 14.12.2023 | 277,28 | 279,83 | 270,54 | 270,69 | -2,88% | 2.930.565,00 |
| 13.12.2023 | 278,93 | 279,00 | 274,85 | 278,73 | 0,72% | 2.687.679,00 |
| 12.12.2023 | 275,67 | 278,09 | 274,71 | 276,75 | 0,23% | 2.425.122,00 |
| 11.12.2023 | 274,59 | 278,94 | 273,90 | 276,11 | 0,99% | 1.949.154,00 |
| 08.12.2023 | 270,06 | 274,85 | 269,55 | 273,41 | 0,38% | 1.485.123,00 |
| 07.12.2023 | 268,92 | 273,92 | 268,14 | 272,37 | 1,89% | 2.009.456,00 |
| 06.12.2023 | 267,40 | 271,60 | 266,79 | 267,31 | -0,15% | 1.824.253,00 |
| 05.12.2023 | 268,02 | 268,61 | 263,60 | 267,72 | -0,56% | 2.490.389,00 |
| 04.12.2023 | 269,27 | 272,90 | 265,30 | 269,22 | -1,36% | 3.374.991,00 |
| 01.12.2023 | 269,21 | 273,63 | 266,28 | 272,92 | 0,79% | 2.690.124,00 |
| 30.11.2023 | 264,26 | 271,99 | 260,91 | 270,77 | 2,76% | 4.494.408,00 |
| 29.11.2023 | 255,09 | 270,65 | 252,56 | 263,49 | 11,02% | 9.168.669,00 |
| 28.11.2023 | 235,00 | 237,63 | 234,45 | 237,33 | 0,64% | 2.806.014,00 |
| 27.11.2023 | 236,66 | 238,11 | 235,58 | 235,83 | -0,33% | 1.746.627,00 |