80,390$
1,64%
Echtzeit-Aktienkurs Workiva Inc.
Bid:
Ask:
Aktienkurse zur Workiva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 79,74 | 81,76 | 79,74 | 80,39 | 1,64% | 27.523,00 |
| 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% | 325.456,00 |
| 17.04.2024 | 77,57 | 78,41 | 76,93 | 76,97 | -0,12% | 308.875,00 |
| 16.04.2024 | 77,64 | 78,01 | 76,63 | 77,06 | -1,45% | 286.593,00 |
| 15.04.2024 | 78,40 | 78,85 | 77,31 | 78,19 | -0,36% | 383.471,00 |
| 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% | 322.243,00 |
| 10.04.2024 | 82,31 | 82,31 | 79,16 | 79,39 | -5,90% | 447.352,00 |
| 09.04.2024 | 82,13 | 84,47 | 82,02 | 84,37 | 3,65% | 240.648,00 |
| 08.04.2024 | 81,10 | 81,81 | 80,79 | 81,40 | 0,94% | 218.242,00 |
| 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% | 245.604,00 |
| 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% | 308.284,00 |
| 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% | 226.728,00 |
| 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% | 344.980,00 |
| 20.03.2024 | 84,00 | 86,32 | 83,90 | 85,71 | 2,13% | 450.173,00 |
| 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% | 250.965,00 |
| 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% | 381.669,00 |
| 13.03.2024 | 84,55 | 85,51 | 84,26 | 84,67 | -0,33% | 220.501,00 |
| 12.03.2024 | 84,96 | 85,61 | 84,43 | 84,95 | -0,08% | 333.250,00 |
| 11.03.2024 | 85,02 | 86,06 | 84,56 | 85,02 | -0,67% | 395.236,00 |
| 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% | 225.560,00 |
| 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% | 516.834,00 |
| 04.03.2024 | 85,50 | 86,14 | 84,03 | 85,64 | 0,16% | 250.220,00 |
| 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% | 363.198,00 |
| 27.02.2024 | 85,16 | 86,73 | 84,68 | 84,92 | -0,07% | 320.552,00 |
| 26.02.2024 | 87,13 | 88,83 | 84,67 | 84,98 | -2,85% | 773.388,00 |
| 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% | 990.391,00 |
| 21.02.2024 | 87,10 | 88,15 | 80,50 | 82,01 | -12,93% | 1.753.026,00 |
| 20.02.2024 | 92,14 | 95,67 | 91,89 | 94,19 | 0,42% | 712.027,00 |
| 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% | 497.847,00 |
| 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% | 391.233,00 |
| 12.02.2024 | 96,00 | 96,26 | 93,21 | 93,22 | -2,87% | 327.348,00 |
| 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% | 293.440,00 |
| 07.02.2024 | 93,78 | 93,93 | 91,02 | 91,46 | -2,06% | 352.802,00 |
| 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% | 355.025,00 |
| 31.01.2024 | 95,77 | 95,80 | 92,66 | 92,94 | -3,44% | 483.023,00 |
| 30.01.2024 | 96,46 | 97,55 | 95,82 | 96,25 | -0,90% | 211.098,00 |
| 29.01.2024 | 93,83 | 97,20 | 93,59 | 97,12 | 3,65% | 537.807,00 |
| 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% | 418.011,00 |
| 24.01.2024 | 100,00 | 100,12 | 97,86 | 97,89 | -1,60% | 490.817,00 |
| 23.01.2024 | 98,51 | 99,54 | 96,47 | 99,48 | 2,97% | 491.288,00 |
| 22.01.2024 | 98,05 | 98,46 | 96,07 | 96,61 | -0,07% | 276.585,00 |
| 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% | 228.314,00 |
| 17.01.2024 | 94,03 | 94,64 | 93,25 | 94,63 | -0,82% | 257.076,00 |
| 16.01.2024 | 93,58 | 95,55 | 93,29 | 95,41 | 0,38% | 263.602,00 |
| 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% | 643.460,00 |
| 10.01.2024 | 92,55 | 93,75 | 92,16 | 93,24 | 0,48% | 540.794,00 |
| 09.01.2024 | 91,51 | 93,04 | 91,10 | 92,79 | -0,19% | 469.841,00 |
| 08.01.2024 | 92,60 | 93,93 | 92,22 | 92,97 | 0,77% | 363.038,00 |
| 05.01.2024 | 91,91 | 93,91 | 91,83 | 92,26 | -0,47% | 258.537,00 |
| 04.01.2024 | 93,75 | 94,11 | 91,91 | 92,70 | -0,57% | 332.654,00 |
| 03.01.2024 | 95,11 | 95,37 | 92,65 | 93,23 | -2,51% | 302.003,00 |
| 02.01.2024 | 99,71 | 99,71 | 95,45 | 95,63 | -5,81% | 300.474,00 |
| 29.12.2023 | 103,08 | 104,24 | 101,22 | 101,53 | -1,85% | 186.468,00 |
| 28.12.2023 | 103,77 | 104,36 | 102,62 | 103,44 | -0,71% | 192.348,00 |
| 27.12.2023 | 104,50 | 105,00 | 103,21 | 104,18 | -0,21% | 201.788,00 |
| 26.12.2023 | 104,04 | 104,74 | 103,37 | 104,40 | 0,48% | 186.739,00 |
| 22.12.2023 | 104,20 | 104,52 | 103,02 | 103,90 | 0,11% | 193.787,00 |
| 21.12.2023 | 101,69 | 104,12 | 101,13 | 103,79 | 3,40% | 330.329,00 |
| 20.12.2023 | 100,59 | 104,36 | 100,01 | 100,38 | -0,78% | 346.422,00 |
| 19.12.2023 | 101,00 | 102,54 | 100,07 | 101,17 | 0,65% | 293.999,00 |
| 18.12.2023 | 99,29 | 100,72 | 97,70 | 100,52 | 0,90% | 316.213,00 |
| 15.12.2023 | 99,36 | 101,32 | 98,24 | 99,62 | 0,51% | 909.869,00 |
| 14.12.2023 | 99,36 | 101,05 | 98,14 | 99,11 | 0,98% | 438.067,00 |
| 13.12.2023 | 95,76 | 98,66 | 94,39 | 98,15 | 2,41% | 469.417,00 |
| 12.12.2023 | 96,52 | 96,52 | 94,66 | 95,84 | -0,37% | 276.189,00 |
| 11.12.2023 | 95,05 | 96,69 | 94,23 | 96,20 | 0,94% | 323.758,00 |
| 08.12.2023 | 95,36 | 97,34 | 94,38 | 95,30 | -0,45% | 379.790,00 |
| 07.12.2023 | 98,33 | 98,87 | 95,46 | 95,73 | -2,61% | 408.691,00 |
| 06.12.2023 | 99,20 | 100,39 | 97,93 | 98,30 | -0,84% | 281.556,00 |
| 05.12.2023 | 99,51 | 100,41 | 97,03 | 99,13 | -1,12% | 376.052,00 |
| 04.12.2023 | 98,90 | 100,44 | 98,12 | 100,25 | 0,63% | 247.275,00 |
| 01.12.2023 | 96,76 | 99,71 | 95,58 | 99,62 | 3,59% | 328.040,00 |
| 30.11.2023 | 96,35 | 96,94 | 94,45 | 96,17 | 0,31% | 316.563,00 |
| 29.11.2023 | 97,51 | 99,28 | 95,45 | 95,87 | 0,36% | 253.871,00 |