57,250€
0,88%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 57,50 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 17.07.2025 | 56,50 | 58,25 | 56,50 | 56,75 | 0,89% | - |
| 16.07.2025 | 58,25 | 58,75 | 56,25 | 56,25 | -3,02% | - |
| 15.07.2025 | 57,25 | 59,00 | 57,00 | 58,00 | 0,43% | - |
| 14.07.2025 | 57,50 | 58,50 | 57,00 | 57,75 | 0,00% | - |
| 11.07.2025 | 59,75 | 60,25 | 57,75 | 57,75 | -3,35% | - |
| 10.07.2025 | 61,25 | 61,75 | 59,75 | 59,75 | -1,65% | - |
| 09.07.2025 | 60,50 | 61,25 | 59,75 | 60,75 | -0,82% | - |
| 08.07.2025 | 58,25 | 61,25 | 57,75 | 61,25 | 4,26% | - |
| 07.07.2025 | 58,25 | 59,75 | 58,25 | 58,75 | 0,86% | - |
| 04.07.2025 | 58,75 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 03.07.2025 | 57,50 | 62,50 | 57,50 | 58,75 | 1,73% | - |
| 02.07.2025 | 58,00 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 01.07.2025 | 58,00 | 59,25 | 57,00 | 58,25 | 0,87% | - |
| 30.06.2025 | 56,00 | 58,25 | 56,00 | 57,75 | 3,59% | - |
| 27.06.2025 | 56,25 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 26.06.2025 | 56,00 | 56,50 | 55,00 | 56,25 | 0,00% | - |
| 25.06.2025 | 58,00 | 58,00 | 55,75 | 56,25 | -1,75% | - |
| 24.06.2025 | 57,50 | 58,50 | 57,25 | 57,25 | 0,00% | - |
| 23.06.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 20.06.2025 | 57,50 | 58,50 | 56,25 | 56,75 | -1,30% | - |
| 19.06.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -0,43% | - |
| 18.06.2025 | 58,00 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 17.06.2025 | 58,75 | 59,00 | 56,75 | 58,25 | -0,85% | - |
| 16.06.2025 | 57,00 | 58,75 | 56,50 | 58,75 | 3,52% | - |
| 13.06.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 12.06.2025 | 58,75 | 59,00 | 57,75 | 57,75 | -2,53% | - |
| 11.06.2025 | 60,25 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 10.06.2025 | 61,00 | 61,75 | 60,25 | 60,25 | -0,82% | - |
| 09.06.2025 | 60,50 | 62,00 | 60,50 | 60,75 | 0,00% | - |
| 06.06.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 2,53% | - |
| 05.06.2025 | 59,50 | 60,75 | 58,75 | 59,25 | 0,00% | - |
| 04.06.2025 | 60,50 | 60,75 | 59,25 | 59,25 | -2,47% | - |
| 03.06.2025 | 59,75 | 60,75 | 59,25 | 60,75 | 1,67% | - |
| 02.06.2025 | 59,00 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 30.05.2025 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 29.05.2025 | 58,75 | 60,25 | 58,25 | 58,75 | -0,84% | - |
| 28.05.2025 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 27.05.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -1,25% | - |
| 26.05.2025 | 59,50 | 60,25 | 59,00 | 60,00 | 1,27% | - |
| 23.05.2025 | 60,00 | 60,00 | 58,50 | 59,25 | -0,84% | - |
| 22.05.2025 | 60,50 | 61,00 | 59,75 | 59,75 | -1,65% | - |
| 21.05.2025 | 62,50 | 62,50 | 60,25 | 60,75 | -3,19% | - |
| 20.05.2025 | 62,25 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 19.05.2025 | 63,50 | 63,50 | 61,75 | 62,25 | -3,11% | - |
| 16.05.2025 | 64,00 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 15.05.2025 | 64,75 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 14.05.2025 | 64,50 | 65,25 | 63,50 | 64,25 | 0,00% | - |
| 13.05.2025 | 63,75 | 64,75 | 62,50 | 64,25 | 0,78% | - |
| 12.05.2025 | 60,25 | 64,75 | 60,25 | 63,75 | 5,81% | - |
| 09.05.2025 | 61,25 | 62,00 | 60,25 | 60,25 | -1,63% | - |
| 08.05.2025 | 60,25 | 62,25 | 59,50 | 61,25 | 1,66% | - |
| 07.05.2025 | 60,00 | 61,25 | 59,25 | 60,25 | 0,84% | - |
| 06.05.2025 | 58,50 | 61,25 | 57,50 | 59,75 | 1,70% | - |
| 05.05.2025 | 59,75 | 60,75 | 58,00 | 58,75 | -1,67% | - |
| 02.05.2025 | 65,75 | 66,50 | 56,25 | 59,75 | -9,81% | - |
| 30.04.2025 | 65,25 | 66,75 | 64,00 | 66,25 | 1,53% | - |
| 29.04.2025 | 64,50 | 66,25 | 64,25 | 65,25 | 1,56% | - |
| 28.04.2025 | 64,50 | 65,75 | 63,25 | 64,25 | -0,77% | - |
| 25.04.2025 | 63,75 | 64,75 | 63,50 | 64,75 | 1,57% | - |
| 24.04.2025 | 61,75 | 64,25 | 61,00 | 63,75 | 3,24% | - |
| 23.04.2025 | 60,25 | 64,50 | 60,25 | 61,75 | 2,49% | - |
| 22.04.2025 | 57,00 | 61,25 | 57,00 | 60,25 | 1,69% | - |
| 17.04.2025 | 59,00 | 60,25 | 58,50 | 59,25 | 0,00% | - |
| 16.04.2025 | 61,00 | 61,75 | 58,25 | 59,25 | -3,66% | - |
| 15.04.2025 | 61,75 | 62,25 | 60,00 | 61,50 | 1,65% | - |
| 14.04.2025 | 59,75 | 61,00 | 58,50 | 60,50 | 3,86% | - |
| 11.04.2025 | 59,50 | 60,00 | 56,50 | 58,25 | -1,69% | - |
| 10.04.2025 | 63,50 | 64,00 | 58,75 | 59,25 | -6,32% | - |
| 09.04.2025 | 55,00 | 64,75 | 54,25 | 63,25 | 12,44% | - |
| 08.04.2025 | 60,50 | 62,75 | 55,25 | 56,25 | -6,64% | - |
| 07.04.2025 | 60,00 | 63,00 | 57,00 | 60,25 | -1,63% | - |
| 04.04.2025 | 62,00 | 62,75 | 58,25 | 61,25 | -3,16% | - |
| 03.04.2025 | 71,25 | 71,25 | 62,75 | 63,25 | -11,23% | - |
| 02.04.2025 | 70,25 | 72,25 | 68,75 | 71,25 | 1,42% | - |
| 01.04.2025 | 70,00 | 71,50 | 69,25 | 70,25 | 0,00% | - |
| 31.03.2025 | 72,75 | 72,75 | 68,75 | 70,25 | -3,44% | - |
| 28.03.2025 | 75,25 | 75,50 | 71,75 | 72,75 | -3,32% | - |
| 27.03.2025 | 77,75 | 78,00 | 74,75 | 75,25 | -3,22% | - |
| 26.03.2025 | 80,50 | 80,75 | 77,25 | 77,75 | -3,12% | - |
| 25.03.2025 | 80,75 | 81,25 | 79,75 | 80,25 | -0,62% | - |
| 24.03.2025 | 81,25 | 82,75 | 80,25 | 80,75 | 0,00% | - |
| 21.03.2025 | 81,25 | 81,50 | 78,75 | 80,75 | -0,62% | - |
| 20.03.2025 | 82,00 | 84,00 | 80,75 | 81,25 | -0,91% | - |
| 19.03.2025 | 80,75 | 82,75 | 80,25 | 82,00 | 1,86% | - |
| 18.03.2025 | 81,25 | 81,75 | 79,25 | 80,50 | -0,92% | - |
| 17.03.2025 | 80,25 | 81,75 | 79,75 | 81,25 | 1,25% | - |
| 14.03.2025 | 78,25 | 82,00 | 78,25 | 80,25 | 1,90% | - |
| 13.03.2025 | 79,75 | 80,25 | 78,25 | 78,75 | -1,25% | - |
| 12.03.2025 | 78,25 | 80,75 | 77,75 | 79,75 | 2,57% | - |
| 11.03.2025 | 78,75 | 79,25 | 77,00 | 77,75 | -1,27% | - |
| 10.03.2025 | 79,25 | 79,50 | 76,75 | 78,75 | 0,00% | - |
| 07.03.2025 | 80,25 | 80,75 | 77,00 | 78,75 | -2,48% | - |
| 06.03.2025 | 82,75 | 82,75 | 80,25 | 80,75 | -2,42% | - |
| 05.03.2025 | 82,25 | 83,00 | 80,25 | 82,75 | 0,61% | - |
| 04.03.2025 | 82,25 | 83,50 | 80,75 | 82,25 | 0,00% | - |
| 03.03.2025 | 84,25 | 85,00 | 82,00 | 82,25 | -2,37% | - |
| 28.02.2025 | 84,25 | 84,50 | 82,50 | 84,25 | 0,00% | - |
| 27.02.2025 | 85,25 | 86,50 | 83,75 | 84,25 | -0,59% | - |
| 26.02.2025 | 85,50 | 86,00 | 79,75 | 84,75 | 6,27% | 266,00 |