11,560$
3,40%
Echtzeit-Aktienkurs Upwork Inc.
Bid:
Ask:
Aktienkurse zur Upwork Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,37 | 11,59 | 11,23 | 11,56 | 3,40% | 1.093.813,00 |
| 25.04.2024 | 11,10 | 11,19 | 11,06 | 11,18 | -1,58% | 1.207.396,00 |
| 24.04.2024 | 11,41 | 11,51 | 11,24 | 11,36 | -0,09% | 1.046.379,00 |
| 23.04.2024 | 11,18 | 11,60 | 11,18 | 11,37 | 1,29% | 1.605.823,00 |
| 22.04.2024 | 11,17 | 11,34 | 11,13 | 11,23 | 0,85% | 1.471.667,00 |
| 19.04.2024 | 11,19 | 11,44 | 11,09 | 11,13 | -0,98% | 1.376.209,00 |
| 18.04.2024 | 11,17 | 11,36 | 11,05 | 11,24 | -0,09% | 1.365.327,00 |
| 17.04.2024 | 11,17 | 11,38 | 11,14 | 11,25 | 1,26% | 1.267.406,00 |
| 16.04.2024 | 11,02 | 11,31 | 10,98 | 11,11 | -0,80% | 1.851.813,00 |
| 15.04.2024 | 11,56 | 11,80 | 11,14 | 11,20 | -3,70% | 2.208.085,00 |
| 12.04.2024 | 11,80 | 11,94 | 11,61 | 11,63 | -2,60% | 1.445.919,00 |
| 11.04.2024 | 11,97 | 12,01 | 11,67 | 11,94 | 0,67% | 1.748.886,00 |
| 10.04.2024 | 11,68 | 11,93 | 11,60 | 11,86 | -1,98% | 1.740.560,00 |
| 09.04.2024 | 12,00 | 12,16 | 11,87 | 12,10 | 1,85% | 1.199.493,00 |
| 08.04.2024 | 11,98 | 12,06 | 11,81 | 11,88 | -0,25% | 1.147.301,00 |
| 05.04.2024 | 11,95 | 12,06 | 11,81 | 11,91 | -0,25% | 2.128.250,00 |
| 04.04.2024 | 12,39 | 12,45 | 11,92 | 11,94 | -1,97% | 1.431.518,00 |
| 03.04.2024 | 11,90 | 12,24 | 11,90 | 12,18 | 0,50% | 2.141.409,00 |
| 02.04.2024 | 11,91 | 12,26 | 11,77 | 12,12 | -0,74% | 2.155.505,00 |
| 01.04.2024 | 12,25 | 12,46 | 12,16 | 12,21 | -0,41% | 1.564.530,00 |
| 28.03.2024 | 12,27 | 12,43 | 12,16 | 12,26 | -0,16% | 2.753.544,00 |
| 27.03.2024 | 12,28 | 12,40 | 12,15 | 12,28 | 0,99% | 2.099.771,00 |
| 26.03.2024 | 12,54 | 12,61 | 12,13 | 12,16 | -1,94% | 1.493.620,00 |
| 25.03.2024 | 12,30 | 12,52 | 12,28 | 12,40 | 0,81% | 1.372.548,00 |
| 22.03.2024 | 12,64 | 12,64 | 12,28 | 12,30 | -2,07% | 1.644.489,00 |
| 21.03.2024 | 12,49 | 12,69 | 12,43 | 12,56 | 0,80% | 1.682.400,00 |
| 20.03.2024 | 11,95 | 12,60 | 11,95 | 12,46 | 3,75% | 2.130.509,00 |
| 19.03.2024 | 11,97 | 12,12 | 11,63 | 12,01 | -0,41% | 3.067.072,00 |
| 18.03.2024 | 12,14 | 12,31 | 12,00 | 12,06 | 0,84% | 2.548.736,00 |
| 15.03.2024 | 12,18 | 12,36 | 11,92 | 11,96 | -2,41% | 2.474.104,00 |
| 14.03.2024 | 12,58 | 12,65 | 12,11 | 12,26 | -2,66% | 1.785.228,00 |
| 13.03.2024 | 12,58 | 12,83 | 12,51 | 12,59 | -0,20% | 1.421.092,00 |
| 12.03.2024 | 12,79 | 12,92 | 12,61 | 12,62 | -1,52% | 1.040.539,00 |
| 11.03.2024 | 12,89 | 13,08 | 12,75 | 12,81 | -0,93% | 1.213.196,00 |
| 08.03.2024 | 12,97 | 13,27 | 12,85 | 12,93 | 0,23% | 1.430.331,00 |
| 07.03.2024 | 12,96 | 13,30 | 12,89 | 12,90 | 0,16% | 1.657.200,00 |
| 06.03.2024 | 13,02 | 13,15 | 12,87 | 12,88 | 0,70% | 1.245.226,00 |
| 05.03.2024 | 12,93 | 13,07 | 12,74 | 12,79 | -2,29% | 1.634.501,00 |
| 04.03.2024 | 13,48 | 13,63 | 13,08 | 13,09 | -3,04% | 1.612.176,00 |
| 01.03.2024 | 13,12 | 13,73 | 13,00 | 13,50 | 3,13% | 1.981.367,00 |
| 29.02.2024 | 13,25 | 13,46 | 13,09 | 13,09 | 0,15% | 1.461.948,00 |
| 28.02.2024 | 12,99 | 13,17 | 12,93 | 13,07 | -0,31% | 1.244.344,00 |
| 27.02.2024 | 13,51 | 13,57 | 13,10 | 13,11 | -1,65% | 1.865.688,00 |
| 26.02.2024 | 13,20 | 13,73 | 13,13 | 13,33 | 0,98% | 1.636.764,00 |
| 23.02.2024 | 12,98 | 13,21 | 12,85 | 13,20 | 0,84% | 1.855.504,00 |
| 22.02.2024 | 13,03 | 13,47 | 12,95 | 13,09 | 0,54% | 2.350.590,00 |
| 21.02.2024 | 12,55 | 13,10 | 12,47 | 13,02 | 2,68% | 2.540.288,00 |
| 20.02.2024 | 13,45 | 13,53 | 12,64 | 12,68 | -7,65% | 3.777.643,00 |
| 16.02.2024 | 13,75 | 13,91 | 13,42 | 13,73 | -1,01% | 2.966.764,00 |
| 15.02.2024 | 15,39 | 15,49 | 13,69 | 13,87 | -8,99% | 6.812.834,00 |
| 14.02.2024 | 14,44 | 15,31 | 14,24 | 15,24 | 9,48% | 5.710.101,00 |
| 13.02.2024 | 14,15 | 14,26 | 13,85 | 13,92 | -5,37% | 2.411.670,00 |
| 12.02.2024 | 14,55 | 15,06 | 14,44 | 14,71 | 1,73% | 1.661.127,00 |
| 09.02.2024 | 14,20 | 14,51 | 14,08 | 14,46 | 2,92% | 2.105.169,00 |
| 08.02.2024 | 13,99 | 14,42 | 13,80 | 14,05 | 1,01% | 1.482.222,00 |
| 07.02.2024 | 13,91 | 14,03 | 13,58 | 13,91 | -0,14% | 1.232.409,00 |
| 06.02.2024 | 13,50 | 14,01 | 13,43 | 13,93 | 3,22% | 1.075.554,00 |
| 05.02.2024 | 13,98 | 13,98 | 13,45 | 13,50 | -4,63% | 1.376.189,00 |
| 02.02.2024 | 13,68 | 14,24 | 13,57 | 14,15 | 1,29% | 1.331.999,00 |
| 01.02.2024 | 13,83 | 14,00 | 13,60 | 13,97 | 1,90% | 990.674,00 |
| 31.01.2024 | 14,24 | 14,36 | 13,71 | 13,71 | -4,73% | 1.255.125,00 |
| 30.01.2024 | 14,44 | 14,45 | 14,09 | 14,39 | -1,37% | 1.189.008,00 |
| 29.01.2024 | 14,08 | 14,59 | 13,96 | 14,59 | 3,70% | 1.244.215,00 |
| 26.01.2024 | 14,19 | 14,43 | 14,07 | 14,07 | -0,28% | 1.158.738,00 |
| 25.01.2024 | 14,26 | 14,42 | 14,04 | 14,11 | -0,35% | 988.027,00 |
| 24.01.2024 | 15,03 | 15,04 | 14,15 | 14,16 | -4,19% | 1.848.248,00 |
| 23.01.2024 | 15,30 | 15,42 | 14,76 | 14,78 | -1,86% | 1.521.925,00 |
| 22.01.2024 | 14,59 | 15,28 | 14,59 | 15,06 | 3,72% | 2.756.077,00 |
| 19.01.2024 | 14,56 | 14,65 | 14,30 | 14,52 | 1,40% | 1.352.322,00 |
| 18.01.2024 | 14,56 | 14,79 | 14,13 | 14,32 | -0,56% | 1.235.066,00 |
| 17.01.2024 | 14,32 | 14,50 | 14,22 | 14,40 | -1,97% | 1.035.285,00 |
| 16.01.2024 | 14,65 | 14,81 | 14,20 | 14,69 | -1,21% | 1.700.460,00 |
| 12.01.2024 | 15,28 | 15,48 | 14,86 | 14,87 | -1,06% | 1.225.175,00 |
| 11.01.2024 | 15,20 | 15,35 | 14,55 | 15,03 | -1,12% | 1.406.322,00 |
| 10.01.2024 | 15,19 | 15,34 | 14,80 | 15,20 | -0,20% | 1.275.250,00 |
| 09.01.2024 | 15,64 | 16,36 | 15,21 | 15,23 | -2,75% | 2.896.359,00 |
| 08.01.2024 | 14,93 | 15,67 | 14,72 | 15,66 | 11,46% | 4.161.395,00 |
| 05.01.2024 | 13,70 | 14,08 | 13,66 | 14,05 | 1,15% | 1.372.374,00 |
| 04.01.2024 | 14,00 | 14,07 | 13,77 | 13,89 | -0,22% | 882.669,00 |
| 03.01.2024 | 14,10 | 14,21 | 13,86 | 13,92 | -2,93% | 1.258.167,00 |
| 02.01.2024 | 14,65 | 14,65 | 14,11 | 14,34 | -3,56% | 1.526.248,00 |
| 29.12.2023 | 15,12 | 15,49 | 14,80 | 14,87 | -1,33% | 1.535.665,00 |
| 28.12.2023 | 15,14 | 15,29 | 14,81 | 15,07 | -0,66% | 1.049.941,00 |
| 27.12.2023 | 15,23 | 15,33 | 14,97 | 15,17 | -0,72% | 775.853,00 |
| 26.12.2023 | 14,73 | 15,40 | 14,63 | 15,28 | 4,44% | 1.446.231,00 |
| 22.12.2023 | 14,64 | 14,96 | 14,49 | 14,63 | -0,95% | 1.125.973,00 |
| 21.12.2023 | 14,89 | 15,09 | 14,37 | 14,77 | 0,54% | 2.036.393,00 |
| 20.12.2023 | 15,27 | 15,40 | 14,56 | 14,69 | -3,99% | 3.311.051,00 |
| 19.12.2023 | 15,57 | 15,95 | 15,29 | 15,30 | -1,16% | 3.006.812,00 |
| 18.12.2023 | 14,85 | 15,74 | 14,61 | 15,48 | 4,59% | 2.824.095,00 |
| 15.12.2023 | 15,15 | 15,15 | 14,67 | 14,80 | -0,74% | 2.348.889,00 |
| 14.12.2023 | 15,00 | 15,45 | 14,53 | 14,91 | 1,64% | 2.781.664,00 |
| 13.12.2023 | 14,30 | 14,79 | 13,83 | 14,67 | 2,88% | 1.920.280,00 |
| 12.12.2023 | 14,14 | 14,43 | 13,77 | 14,26 | 1,06% | 1.236.681,00 |
| 11.12.2023 | 14,05 | 14,54 | 13,93 | 14,11 | 0,36% | 1.473.749,00 |
| 08.12.2023 | 13,64 | 14,10 | 13,58 | 14,06 | 2,25% | 1.160.824,00 |
| 07.12.2023 | 13,96 | 13,96 | 13,57 | 13,75 | -1,57% | 943.662,00 |
| 06.12.2023 | 14,02 | 14,33 | 13,87 | 13,97 | 0,72% | 1.492.137,00 |
| 05.12.2023 | 13,84 | 13,96 | 13,52 | 13,87 | -0,72% | 1.383.177,00 |
| 04.12.2023 | 14,19 | 14,98 | 13,82 | 13,97 | -2,17% | 2.855.440,00 |