11,205€
-0,18%
Echtzeit-Aktienkurs Upwork
Bid:
Ask:
Aktienkurse zur Upwork Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,11% | 400,00 |
| 16.04.2025 | 11,17 | 11,23 | 11,17 | 11,23 | -0,58% | 243,00 |
| 15.04.2025 | 11,32 | 11,32 | 11,10 | 11,29 | -1,87% | 188,00 |
| 14.04.2025 | 11,48 | 11,51 | 11,48 | 11,51 | 1,28% | 195,00 |
| 11.04.2025 | 11,29 | 11,47 | 10,90 | 11,36 | -0,92% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,47 | 11,47 | -5,29% | 302,00 |
| 09.04.2025 | 10,41 | 12,11 | 10,41 | 12,11 | 6,37% | 196,00 |
| 08.04.2025 | 11,10 | 11,38 | 11,10 | 11,38 | 3,08% | 1.152,00 |
| 07.04.2025 | 10,41 | 11,08 | 10,21 | 11,04 | 1,94% | 880,00 |
| 04.04.2025 | 11,22 | 11,22 | 10,65 | 10,83 | -4,20% | 3.403,00 |
| 03.04.2025 | 11,26 | 11,31 | 11,26 | 11,31 | -6,49% | 1.076,00 |
| 02.04.2025 | 12,14 | 12,14 | 12,09 | 12,09 | -0,04% | 33,00 |
| 01.04.2025 | 12,16 | 12,16 | 11,94 | 12,10 | 2,24% | 2.099,00 |
| 31.03.2025 | 12,00 | 12,00 | 11,83 | 11,83 | -2,23% | 272,00 |
| 28.03.2025 | 12,70 | 12,70 | 12,10 | 12,10 | -6,06% | 243,00 |
| 27.03.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 1,82% | 70,00 |
| 26.03.2025 | 12,98 | 12,98 | 12,65 | 12,65 | -1,86% | 494,00 |
| 25.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,39% | 1.016,00 |
| 24.03.2025 | 12,73 | 12,84 | 12,69 | 12,84 | 3,80% | 773,00 |
| 21.03.2025 | 12,38 | 12,38 | 12,37 | 12,37 | -0,22% | 363,00 |
| 20.03.2025 | 12,34 | 12,62 | 12,19 | 12,40 | 0,71% | - |
| 19.03.2025 | 11,96 | 12,52 | 11,96 | 12,31 | 3,01% | - |
| 18.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,69% | 750,00 |
| 17.03.2025 | 11,77 | 12,16 | 11,74 | 12,16 | 5,74% | 634,00 |
| 14.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | 70,00 |
| 13.03.2025 | 12,40 | 12,40 | 11,66 | 11,66 | -5,40% | 615,00 |
| 12.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,85% | 160,00 |
| 11.03.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,04% | 200,00 |
| 10.03.2025 | 13,19 | 13,19 | 12,39 | 12,42 | -6,02% | 1.727,00 |
| 07.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,64% | 1,00 |
| 06.03.2025 | 13,76 | 13,81 | 13,44 | 13,44 | -3,90% | 392,00 |
| 05.03.2025 | 13,72 | 13,98 | 13,67 | 13,98 | 0,79% | 305,00 |
| 04.03.2025 | 13,90 | 13,90 | 13,63 | 13,87 | -1,46% | 4.345,00 |
| 03.03.2025 | 15,43 | 15,43 | 14,08 | 14,08 | -4,19% | 246,00 |
| 28.02.2025 | 14,87 | 14,87 | 14,69 | 14,69 | -6,25% | 240,00 |
| 27.02.2025 | 14,80 | 15,71 | 14,80 | 15,67 | 3,26% | 471,00 |
| 26.02.2025 | 15,17 | 15,18 | 15,17 | 15,18 | 1,17% | 104,00 |
| 25.02.2025 | 14,91 | 15,00 | 14,42 | 15,00 | -0,07% | 852,00 |
| 24.02.2025 | 14,80 | 15,01 | 14,74 | 15,01 | 0,17% | 2.256,00 |
| 21.02.2025 | 16,09 | 16,20 | 14,99 | 14,99 | -7,59% | 1.109,00 |
| 20.02.2025 | 16,24 | 16,24 | 16,22 | 16,22 | -4,39% | 265,00 |
| 19.02.2025 | 16,23 | 17,10 | 16,04 | 16,96 | 7,68% | 3.334,00 |
| 18.02.2025 | 15,34 | 15,75 | 15,34 | 15,75 | 2,02% | 3.017,00 |
| 17.02.2025 | 15,40 | 15,45 | 15,39 | 15,44 | 1,33% | - |
| 14.02.2025 | 15,74 | 15,94 | 15,21 | 15,24 | -4,09% | 854,00 |
| 13.02.2025 | 15,58 | 15,89 | 14,80 | 15,89 | 5,37% | 855,00 |
| 12.02.2025 | 14,36 | 15,08 | 14,36 | 15,08 | 2,41% | 635,00 |
| 11.02.2025 | 15,15 | 15,42 | 14,72 | 14,72 | -4,91% | 1.969,00 |
| 10.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,13% | 200,00 |
| 07.02.2025 | 15,28 | 15,46 | 15,28 | 15,46 | 1,31% | 161,00 |
| 06.02.2025 | 15,14 | 15,26 | 15,14 | 15,26 | 1,23% | 290,00 |
| 05.02.2025 | 15,00 | 15,08 | 15,00 | 15,08 | 0,63% | 900,00 |
| 04.02.2025 | 14,73 | 14,98 | 14,73 | 14,98 | 1,84% | 671,00 |
| 03.02.2025 | 15,30 | 15,30 | 14,62 | 14,71 | -6,04% | 736,00 |
| 31.01.2025 | 15,40 | 15,66 | 15,40 | 15,66 | 1,64% | 35,00 |
| 30.01.2025 | 16,30 | 16,48 | 15,40 | 15,40 | -6,05% | - |
| 29.01.2025 | 16,73 | 16,73 | 16,40 | 16,40 | -0,47% | 27,00 |
| 28.01.2025 | 16,20 | 16,75 | 15,94 | 16,47 | 10,22% | - |
| 27.01.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -2,95% | 100,00 |
| 24.01.2025 | 15,16 | 15,40 | 15,16 | 15,40 | -0,52% | 1.616,00 |
| 23.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,10% | 5,00 |
| 22.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,39% | 37,00 |
| 21.01.2025 | 16,30 | 16,30 | 15,15 | 15,44 | -5,16% | 8.700,00 |
| 20.01.2025 | 16,39 | 16,41 | 16,26 | 16,28 | -0,94% | - |
| 17.01.2025 | 16,00 | 16,49 | 15,99 | 16,43 | -1,26% | - |
| 16.01.2025 | 16,66 | 16,66 | 16,50 | 16,64 | 0,45% | 191,00 |
| 15.01.2025 | 15,81 | 16,57 | 15,81 | 16,57 | 6,87% | 727,00 |
| 14.01.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 300,00 |
| 13.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,69% | 23,00 |
| 10.01.2025 | 15,01 | 15,31 | 14,98 | 15,31 | -0,03% | 2.989,00 |
| 09.01.2025 | 15,43 | 15,46 | 15,31 | 15,31 | -2,33% | 846,00 |
| 08.01.2025 | 15,58 | 15,71 | 15,58 | 15,68 | -0,16% | 500,00 |
| 07.01.2025 | 15,67 | 15,70 | 15,45 | 15,70 | -0,19% | 1.195,00 |
| 06.01.2025 | 15,56 | 15,73 | 15,53 | 15,73 | 1,16% | 180,00 |
| 03.01.2025 | 15,86 | 16,00 | 15,55 | 15,55 | -2,69% | 261,00 |
| 02.01.2025 | 15,69 | 16,00 | 15,69 | 15,98 | -2,62% | 532,00 |
| 30.12.2024 | 16,31 | 16,42 | 16,08 | 16,41 | 0,98% | 1.159,00 |
| 27.12.2024 | 16,41 | 16,41 | 16,01 | 16,25 | 2,52% | 2.565,00 |
| 23.12.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 1,21% | 3,00 |
| 20.12.2024 | 15,44 | 15,68 | 15,44 | 15,66 | 0,45% | 5.407,00 |
| 19.12.2024 | 15,85 | 16,10 | 15,20 | 15,59 | -9,47% | 8.507,00 |
| 18.12.2024 | 16,40 | 17,22 | 16,40 | 17,22 | 6,89% | 590,00 |
| 17.12.2024 | 16,28 | 16,28 | 16,11 | 16,11 | 0,88% | 1.548,00 |
| 16.12.2024 | 15,96 | 15,97 | 15,96 | 15,97 | -1,11% | 572,00 |
| 13.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,86% | 280,00 |
| 12.12.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,28% | 853,00 |
| 11.12.2024 | 16,42 | 16,42 | 16,30 | 16,34 | 0,71% | 79,00 |
| 10.12.2024 | 16,44 | 16,64 | 16,21 | 16,22 | -1,16% | 786,00 |
| 09.12.2024 | 16,21 | 16,41 | 16,21 | 16,41 | 2,56% | 149,00 |
| 06.12.2024 | 15,97 | 16,00 | 15,83 | 16,00 | 1,91% | 251,00 |
| 05.12.2024 | 16,10 | 16,12 | 15,70 | 15,70 | -5,82% | 1.271,00 |
| 04.12.2024 | 16,50 | 16,67 | 16,50 | 16,67 | 1,06% | 316,00 |
| 03.12.2024 | 16,38 | 16,50 | 16,38 | 16,50 | -0,60% | 911,00 |
| 02.12.2024 | 16,28 | 16,64 | 16,01 | 16,60 | 3,40% | 4.890,00 |
| 29.11.2024 | 16,13 | 16,13 | 16,05 | 16,05 | -0,71% | 886,00 |
| 28.11.2024 | 15,93 | 16,17 | 15,93 | 16,17 | 2,02% | 115,00 |
| 27.11.2024 | 16,19 | 16,19 | 15,85 | 15,85 | -1,34% | 1.035,00 |
| 26.11.2024 | 15,89 | 16,06 | 15,63 | 16,06 | 1,26% | 1.027,00 |
| 25.11.2024 | 15,57 | 15,86 | 15,47 | 15,86 | 1,99% | 5.288,00 |
| 22.11.2024 | 14,80 | 15,55 | 14,79 | 15,55 | 5,78% | 10.884,00 |