15,553€
-0,94%
Echtzeit-Aktienkurs Upwork
Bid:
Ask:
Aktienkurse zur Upwork Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 14,33 | 14,71 | 14,11 | 14,70 | 3,09% | 5.085,00 |
| 20.11.2024 | 14,25 | 14,26 | 14,09 | 14,26 | 1,49% | 505,00 |
| 19.11.2024 | 14,30 | 14,30 | 13,91 | 14,05 | -1,06% | 3.676,00 |
| 18.11.2024 | 14,20 | 14,20 | 14,14 | 14,20 | 1,00% | 622,00 |
| 15.11.2024 | 14,13 | 14,41 | 14,06 | 14,06 | -2,26% | 1.037,00 |
| 14.11.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -4,04% | 25,00 |
| 13.11.2024 | 14,82 | 14,99 | 14,81 | 14,99 | 1,63% | 1.668,00 |
| 12.11.2024 | 14,81 | 15,19 | 14,75 | 14,75 | -1,73% | 2.031,00 |
| 11.11.2024 | 14,98 | 15,17 | 14,98 | 15,01 | 0,74% | 3.804,00 |
| 08.11.2024 | 15,08 | 15,23 | 14,57 | 14,90 | -1,36% | 2.324,00 |
| 07.11.2024 | 14,17 | 16,19 | 14,08 | 15,11 | 10,66% | 9.995,00 |
| 06.11.2024 | 13,61 | 13,89 | 13,49 | 13,65 | 3,53% | 1.381,00 |
| 05.11.2024 | 12,43 | 13,19 | 12,43 | 13,19 | 5,48% | 1.139,00 |
| 04.11.2024 | 12,99 | 12,99 | 12,50 | 12,50 | -3,03% | 1.962,00 |
| 01.11.2024 | 12,59 | 13,04 | 12,59 | 12,89 | 3,00% | 1.055,00 |
| 31.10.2024 | 12,50 | 12,52 | 12,37 | 12,52 | -1,38% | 2.248,00 |
| 30.10.2024 | 12,45 | 12,76 | 12,45 | 12,69 | 1,08% | 1.243,00 |
| 29.10.2024 | 11,73 | 12,64 | 11,73 | 12,56 | 8,23% | 1.044,00 |
| 28.10.2024 | 11,68 | 11,68 | 11,60 | 11,60 | -0,17% | 1.120,00 |
| 25.10.2024 | 11,63 | 11,63 | 11,62 | 11,62 | -1,53% | 99,00 |
| 24.10.2024 | 11,82 | 12,06 | 11,80 | 11,80 | 1,55% | 1.457,00 |
| 23.10.2024 | 9,35 | 11,73 | 9,35 | 11,62 | 24,87% | 2.334,00 |
| 22.10.2024 | 9,28 | 9,34 | 9,18 | 9,31 | -0,02% | - |
| 21.10.2024 | 9,53 | 9,53 | 9,29 | 9,31 | -2,57% | 6.105,00 |
| 18.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,58% | 40,00 |
| 17.10.2024 | 9,54 | 9,67 | 9,38 | 9,50 | 1,03% | - |
| 16.10.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -0,02% | 55,00 |
| 15.10.2024 | 9,50 | 9,51 | 9,40 | 9,40 | 0,71% | 67,00 |
| 14.10.2024 | 9,62 | 9,62 | 9,33 | 9,34 | -2,25% | 1.280,00 |
| 11.10.2024 | 9,51 | 9,61 | 9,45 | 9,55 | -0,01% | - |
| 10.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 1,64% | 23,00 |
| 09.10.2024 | 9,45 | 9,45 | 9,40 | 9,40 | -0,53% | 386,00 |
| 08.10.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,74% | 1,00 |
| 07.10.2024 | 9,83 | 9,87 | 9,52 | 9,52 | -3,48% | 2.813,00 |
| 04.10.2024 | 9,44 | 9,88 | 9,43 | 9,86 | 5,40% | - |
| 03.10.2024 | 9,30 | 9,36 | 9,09 | 9,36 | 1,34% | - |
| 02.10.2024 | 9,20 | 9,23 | 9,20 | 9,23 | -1,03% | 109,00 |
| 01.10.2024 | 9,33 | 9,33 | 9,33 | 9,33 | -2,08% | 550,00 |
| 30.09.2024 | 9,50 | 9,53 | 9,50 | 9,53 | 0,59% | 152,00 |
| 27.09.2024 | 9,21 | 9,47 | 9,21 | 9,47 | 2,51% | 380,00 |
| 26.09.2024 | 9,40 | 9,40 | 9,24 | 9,24 | -1,09% | 426,00 |
| 25.09.2024 | 9,44 | 9,52 | 9,29 | 9,34 | -0,87% | - |
| 24.09.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -3,09% | 43,00 |
| 23.09.2024 | 9,50 | 9,72 | 9,50 | 9,72 | -0,06% | 1.935,00 |
| 20.09.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 1,35% | 100,00 |
| 19.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | 325,00 |
| 18.09.2024 | 9,47 | 9,50 | 9,47 | 9,50 | 1,34% | 3.231,00 |
| 17.09.2024 | 9,31 | 9,37 | 9,29 | 9,37 | 3,03% | 51,00 |
| 16.09.2024 | 9,19 | 9,54 | 8,78 | 9,10 | -0,28% | - |
| 13.09.2024 | 8,47 | 9,12 | 8,47 | 9,12 | 10,25% | 1.437,00 |
| 12.09.2024 | 8,28 | 8,28 | 8,28 | 8,28 | 1,65% | 4,00 |
| 11.09.2024 | 8,33 | 8,33 | 8,14 | 8,14 | -3,05% | 832,00 |
| 10.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -3,83% | 800,00 |
| 09.09.2024 | 8,70 | 8,73 | 8,61 | 8,73 | 1,88% | 113,00 |
| 06.09.2024 | 8,84 | 8,90 | 8,53 | 8,57 | -2,82% | - |
| 05.09.2024 | 8,67 | 8,82 | 8,67 | 8,82 | 1,73% | 2.791,00 |
| 04.09.2024 | 8,39 | 8,73 | 8,31 | 8,67 | 0,58% | - |
| 03.09.2024 | 8,64 | 8,64 | 8,62 | 8,62 | -1,49% | 101,00 |
| 02.09.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 1,37% | 577,00 |
| 30.08.2024 | 8,75 | 8,76 | 8,63 | 8,63 | 0,91% | 2.085,00 |
| 29.08.2024 | 8,53 | 8,55 | 8,53 | 8,55 | 0,64% | 742,00 |
| 28.08.2024 | 8,67 | 8,67 | 8,50 | 8,50 | -2,23% | 675,00 |
| 27.08.2024 | 8,70 | 8,70 | 8,69 | 8,69 | -1,63% | 175,00 |
| 26.08.2024 | 9,05 | 9,07 | 8,84 | 8,84 | -0,90% | 821,00 |
| 23.08.2024 | 8,79 | 8,92 | 8,79 | 8,92 | 4,65% | 2.130,00 |
| 22.08.2024 | 8,52 | 8,52 | 8,52 | 8,52 | -1,05% | 1.978,00 |
| 21.08.2024 | 8,38 | 8,61 | 8,38 | 8,61 | 2,01% | 10,00 |
| 20.08.2024 | 8,79 | 8,81 | 8,44 | 8,44 | -2,34% | 2.755,00 |
| 19.08.2024 | 8,94 | 8,94 | 8,64 | 8,64 | -6,91% | 1.448,00 |
| 16.08.2024 | 9,15 | 9,29 | 9,15 | 9,29 | 2,04% | 99,00 |
| 15.08.2024 | 8,76 | 9,10 | 8,63 | 9,10 | 6,43% | 4.794,00 |