39,400€
-8,80%
Echtzeit-Aktienkurs Workiva Inc.
Bid:
Ask:
Aktienkurse zur Workiva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 43,53 | 43,86 | 39,68 | 39,77 | -7,94% | - |
| 08.05.2026 | 44,67 | 44,69 | 42,43 | 43,20 | -4,61% | - |
| 07.05.2026 | 44,08 | 45,50 | 43,80 | 45,29 | 3,35% | - |
| 06.05.2026 | 46,79 | 46,83 | 42,17 | 43,82 | -6,15% | 86,00 |
| 05.05.2026 | 48,39 | 49,08 | 45,86 | 46,69 | -3,17% | - |
| 04.05.2026 | 46,72 | 48,83 | 46,46 | 48,22 | 7,32% | 63,00 |
| 30.04.2026 | 46,05 | 46,47 | 44,21 | 44,93 | -2,24% | - |
| 29.04.2026 | 46,26 | 46,59 | 45,43 | 45,96 | -0,20% | - |
| 28.04.2026 | 45,99 | 46,44 | 44,81 | 46,05 | 0,11% | - |
| 27.04.2026 | 45,34 | 46,44 | 44,79 | 46,00 | 2,13% | - |
| 24.04.2026 | 44,67 | 45,23 | 44,18 | 45,04 | -2,13% | - |
| 23.04.2026 | 47,45 | 47,72 | 46,02 | 46,02 | -2,66% | 12,00 |
| 22.04.2026 | 48,28 | 48,57 | 47,02 | 47,28 | -0,96% | - |
| 21.04.2026 | 48,29 | 49,78 | 47,64 | 47,74 | -1,16% | - |
| 20.04.2026 | 48,74 | 49,43 | 48,14 | 48,30 | -0,10% | - |
| 17.04.2026 | 48,79 | 49,79 | 48,00 | 48,35 | -1,06% | - |
| 16.04.2026 | 47,86 | 49,41 | 47,86 | 48,87 | 2,20% | - |
| 15.04.2026 | 46,96 | 48,12 | 45,98 | 47,82 | 2,97% | - |
| 14.04.2026 | 47,73 | 48,14 | 46,31 | 46,44 | -2,74% | - |
| 13.04.2026 | 44,66 | 47,75 | 44,31 | 47,75 | 6,92% | - |
| 10.04.2026 | 47,52 | 47,77 | 44,61 | 44,66 | -6,26% | - |
| 09.04.2026 | 49,40 | 49,40 | 46,96 | 47,64 | -7,58% | - |
| 08.04.2026 | 50,75 | 51,60 | 50,75 | 51,55 | 0,44% | - |
| 07.04.2026 | 51,38 | 52,05 | 50,75 | 51,33 | 0,64% | - |
| 02.04.2026 | 51,25 | 51,75 | 51,00 | 51,00 | -1,45% | - |
| 01.04.2026 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 31.03.2026 | 51,25 | 52,00 | 51,25 | 51,75 | 2,48% | - |
| 30.03.2026 | 50,25 | 51,00 | 49,95 | 50,50 | -2,42% | - |
| 27.03.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 1,97% | - |
| 26.03.2026 | 50,75 | 50,75 | 50,25 | 50,75 | -3,33% | - |
| 25.03.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -1,41% | - |
| 24.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 23.03.2026 | 52,25 | 53,75 | 52,00 | 52,75 | -1,86% | - |
| 20.03.2026 | 53,25 | 53,75 | 52,75 | 53,75 | 1,42% | - |
| 19.03.2026 | 53,75 | 54,00 | 53,00 | 53,00 | -2,30% | - |
| 18.03.2026 | 53,25 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 17.03.2026 | 53,25 | 55,75 | 53,00 | 53,75 | -0,92% | - |
| 16.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 13.03.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 12.03.2026 | 53,75 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 11.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -2,71% | - |
| 10.03.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 09.03.2026 | 55,25 | 55,50 | 55,00 | 55,25 | -0,90% | - |
| 06.03.2026 | 55,25 | 56,00 | 55,25 | 55,75 | 5,19% | - |
| 05.03.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -0,93% | - |
| 04.03.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 2,88% | - |
| 03.03.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 0,97% | - |
| 02.03.2026 | 51,75 | 52,25 | 51,00 | 51,50 | -0,48% | - |
| 27.02.2026 | 51,50 | 52,25 | 49,40 | 51,75 | 3,50% | - |
| 26.02.2026 | 49,90 | 50,00 | 49,90 | 50,00 | 1,63% | - |
| 25.02.2026 | 49,00 | 49,50 | 48,90 | 49,20 | 1,65% | - |
| 24.02.2026 | 48,90 | 50,05 | 48,30 | 48,40 | -1,63% | - |
| 23.02.2026 | 52,00 | 52,50 | 48,50 | 49,20 | -12,92% | - |
| 20.02.2026 | 55,50 | 56,50 | 55,50 | 56,50 | 16,26% | - |
| 19.02.2026 | 49,30 | 49,95 | 47,70 | 48,60 | -1,22% | - |
| 18.02.2026 | 49,00 | 50,15 | 48,60 | 49,20 | 0,82% | - |
| 17.02.2026 | 52,25 | 53,25 | 48,50 | 48,80 | -6,60% | 45,00 |
| 16.02.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 13.02.2026 | 52,50 | 53,75 | 52,00 | 52,25 | -5,00% | - |
| 12.02.2026 | 54,75 | 55,00 | 54,75 | 55,00 | 0,46% | - |
| 11.02.2026 | 59,00 | 59,50 | 54,25 | 54,75 | -7,98% | - |
| 10.02.2026 | 57,75 | 59,50 | 57,25 | 59,50 | 3,03% | - |
| 09.02.2026 | 59,00 | 59,00 | 57,25 | 57,75 | -1,70% | - |
| 06.02.2026 | 58,50 | 60,00 | 58,25 | 58,75 | -1,67% | - |
| 05.02.2026 | 60,50 | 60,50 | 59,50 | 59,75 | -0,83% | - |
| 04.02.2026 | 61,00 | 61,50 | 58,25 | 60,25 | -6,95% | - |
| 03.02.2026 | 65,00 | 65,00 | 64,75 | 64,75 | 0,78% | - |
| 02.02.2026 | 64,75 | 64,75 | 63,25 | 64,25 | 1,58% | - |
| 30.01.2026 | 63,50 | 64,50 | 63,25 | 63,25 | 2,02% | - |
| 29.01.2026 | 68,00 | 68,25 | 62,00 | 62,00 | -8,49% | - |
| 28.01.2026 | 67,50 | 67,75 | 67,50 | 67,75 | 1,50% | - |
| 27.01.2026 | 69,75 | 70,00 | 66,75 | 66,75 | -2,55% | - |
| 26.01.2026 | 68,75 | 68,75 | 68,50 | 68,50 | -1,79% | - |
| 23.01.2026 | 69,50 | 69,75 | 69,50 | 69,75 | 0,72% | - |
| 22.01.2026 | 68,75 | 70,25 | 68,50 | 69,25 | -1,77% | - |
| 21.01.2026 | 71,75 | 72,25 | 70,25 | 70,50 | -4,08% | - |
| 20.01.2026 | 73,25 | 73,50 | 72,25 | 73,50 | 0,34% | - |
| 19.01.2026 | 73,25 | 73,50 | 72,75 | 73,25 | -0,68% | - |
| 16.01.2026 | 73,00 | 74,25 | 72,25 | 73,75 | 0,68% | - |
| 15.01.2026 | 74,25 | 74,75 | 72,75 | 73,25 | -3,62% | - |
| 14.01.2026 | 75,75 | 76,25 | 75,50 | 76,00 | 0,33% | - |
| 13.01.2026 | 76,50 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 12.01.2026 | 76,75 | 76,75 | 76,25 | 76,75 | 0,33% | - |
| 09.01.2026 | 77,25 | 77,75 | 75,75 | 76,50 | -0,97% | - |
| 08.01.2026 | 78,00 | 78,50 | 76,25 | 77,25 | 4,04% | - |
| 07.01.2026 | 74,00 | 74,25 | 74,00 | 74,25 | 0,34% | - |
| 06.01.2026 | 71,75 | 75,25 | 71,75 | 74,00 | 2,07% | - |
| 05.01.2026 | 70,75 | 73,00 | 70,75 | 72,50 | -2,03% | - |
| 02.01.2026 | 73,75 | 74,00 | 73,25 | 74,00 | 0,34% | - |
| 30.12.2025 | 73,75 | 73,75 | 73,25 | 73,75 | -1,01% | - |
| 29.12.2025 | 74,25 | 74,50 | 74,00 | 74,50 | -1,00% | - |
| 23.12.2025 | 74,75 | 75,75 | 74,00 | 75,25 | 0,33% | - |
| 22.12.2025 | 75,25 | 76,25 | 74,25 | 75,00 | 0,33% | - |
| 19.12.2025 | 75,25 | 75,25 | 74,75 | 74,75 | -1,32% | - |
| 18.12.2025 | 74,75 | 76,25 | 74,25 | 75,75 | 1,34% | 1,00 |
| 17.12.2025 | 74,50 | 74,75 | 74,50 | 74,75 | 2,05% | - |
| 16.12.2025 | 73,25 | 73,50 | 73,25 | 73,25 | -2,01% | - |
| 15.12.2025 | 74,25 | 74,75 | 74,25 | 74,75 | 2,05% | - |
| 12.12.2025 | 73,00 | 73,25 | 73,00 | 73,25 | -2,66% | - |
| 11.12.2025 | 75,75 | 75,75 | 75,25 | 75,25 | -4,14% | - |