11,470€
1,96%
Echtzeit-Aktienkurs UiPath
Bid:
Ask:
Aktienkurse zur UiPath Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 11,27 | 11,49 | 11,15 | 11,42 | 1,55% | 45,00 |
| 26.09.2024 | 11,26 | 11,48 | 10,97 | 11,25 | -0,13% | 524,00 |
| 25.09.2024 | 11,60 | 11,60 | 11,21 | 11,26 | -2,88% | 865,00 |
| 24.09.2024 | 11,57 | 11,75 | 11,42 | 11,60 | 0,01% | 4.771,00 |
| 23.09.2024 | 11,18 | 11,63 | 11,08 | 11,60 | 3,60% | 3.450,00 |
| 20.09.2024 | 11,14 | 11,29 | 10,89 | 11,19 | 0,47% | 6.250,00 |
| 19.09.2024 | 11,10 | 11,44 | 11,08 | 11,14 | 0,30% | 100,00 |
| 18.09.2024 | 11,04 | 11,25 | 10,91 | 11,11 | 0,37% | 874,00 |
| 17.09.2024 | 11,19 | 11,35 | 11,00 | 11,07 | -1,07% | 318,00 |
| 16.09.2024 | 11,26 | 11,63 | 11,12 | 11,19 | -0,72% | 670,00 |
| 13.09.2024 | 10,87 | 11,35 | 10,83 | 11,27 | 3,86% | 658,00 |
| 12.09.2024 | 10,90 | 11,06 | 10,74 | 10,85 | -0,48% | 440,00 |
| 11.09.2024 | 10,88 | 10,94 | 10,59 | 10,90 | 0,15% | 584,00 |
| 10.09.2024 | 11,07 | 11,20 | 10,80 | 10,89 | -1,70% | 500,00 |
| 09.09.2024 | 10,76 | 11,26 | 10,76 | 11,07 | 2,56% | 668,00 |
| 06.09.2024 | 12,38 | 12,65 | 10,69 | 10,80 | -12,72% | 7.148,00 |
| 05.09.2024 | 11,49 | 12,68 | 11,22 | 12,37 | 7,74% | 1.076,00 |
| 04.09.2024 | 11,39 | 11,56 | 11,22 | 11,48 | 0,75% | 350,00 |
| 03.09.2024 | 11,66 | 11,81 | 11,32 | 11,40 | -2,26% | 230,00 |
| 02.09.2024 | 11,68 | 11,84 | 11,63 | 11,66 | -0,03% | 71,00 |
| 30.08.2024 | 11,59 | 11,72 | 11,50 | 11,66 | 0,63% | 550,00 |
| 29.08.2024 | 11,30 | 11,79 | 11,18 | 11,59 | 2,53% | 174,00 |
| 28.08.2024 | 11,50 | 11,73 | 11,23 | 11,31 | -1,69% | 289,00 |
| 27.08.2024 | 11,32 | 11,56 | 11,19 | 11,50 | 1,54% | 50,00 |
| 26.08.2024 | 11,07 | 11,45 | 11,02 | 11,33 | 2,27% | 515,00 |
| 23.08.2024 | 10,90 | 11,14 | 10,87 | 11,07 | 1,57% | 970,00 |
| 22.08.2024 | 11,01 | 11,12 | 10,85 | 10,90 | -0,72% | - |
| 21.08.2024 | 10,92 | 11,00 | 10,84 | 10,98 | 0,60% | 19,00 |
| 20.08.2024 | 10,96 | 11,06 | 10,72 | 10,92 | -0,34% | 576,00 |
| 19.08.2024 | 10,75 | 11,01 | 10,60 | 10,95 | 2,02% | 335,00 |
| 16.08.2024 | 10,71 | 10,81 | 10,63 | 10,74 | 0,21% | 6,00 |
| 15.08.2024 | 10,37 | 10,81 | 10,37 | 10,72 | 3,28% | 243,00 |
| 14.08.2024 | 10,50 | 10,56 | 10,28 | 10,38 | -1,22% | - |
| 13.08.2024 | 10,19 | 10,59 | 10,15 | 10,50 | 3,10% | 309,00 |
| 12.08.2024 | 10,41 | 10,59 | 10,16 | 10,19 | -2,16% | 465,00 |
| 09.08.2024 | 10,18 | 10,70 | 10,13 | 10,41 | 2,47% | 533,00 |
| 08.08.2024 | 9,82 | 10,23 | 9,75 | 10,16 | 3,49% | 471,00 |
| 07.08.2024 | 9,92 | 10,31 | 9,75 | 9,82 | -1,03% | 80,00 |
| 06.08.2024 | 10,19 | 10,51 | 9,91 | 9,92 | -2,81% | 129,00 |
| 05.08.2024 | 10,43 | 10,43 | 9,13 | 10,21 | -2,18% | 6.377,00 |
| 02.08.2024 | 10,72 | 10,85 | 10,26 | 10,44 | -2,62% | 379,00 |
| 01.08.2024 | 11,38 | 11,38 | 10,37 | 10,72 | -4,64% | 618,00 |
| 31.07.2024 | 11,16 | 11,48 | 11,09 | 11,24 | 1,44% | 255,00 |
| 30.07.2024 | 11,36 | 11,47 | 10,97 | 11,08 | -2,87% | 2,00 |
| 29.07.2024 | 11,35 | 11,57 | 11,30 | 11,40 | 0,48% | 127,00 |
| 26.07.2024 | 11,25 | 11,52 | 11,25 | 11,35 | 0,88% | 111,00 |
| 25.07.2024 | 11,03 | 11,56 | 10,79 | 11,25 | 1,77% | 1.841,00 |
| 24.07.2024 | 11,29 | 11,47 | 10,99 | 11,05 | -2,62% | 3,00 |
| 23.07.2024 | 11,22 | 11,45 | 11,18 | 11,35 | 1,12% | 298,00 |
| 22.07.2024 | 11,08 | 11,25 | 10,99 | 11,23 | 1,17% | 830,00 |
| 19.07.2024 | 11,20 | 11,20 | 10,98 | 11,10 | -0,46% | 150,00 |
| 18.07.2024 | 11,56 | 11,64 | 11,07 | 11,15 | -3,27% | 503,00 |
| 17.07.2024 | 11,68 | 11,86 | 11,27 | 11,52 | -1,34% | 307,00 |
| 16.07.2024 | 11,48 | 11,79 | 11,41 | 11,68 | 1,76% | 3,00 |
| 15.07.2024 | 11,57 | 11,74 | 11,34 | 11,48 | -0,84% | 424,00 |
| 12.07.2024 | 11,36 | 11,69 | 11,36 | 11,58 | 1,89% | - |
| 11.07.2024 | 11,14 | 11,59 | 11,11 | 11,36 | 1,97% | 96,00 |
| 10.07.2024 | 11,05 | 11,33 | 10,97 | 11,14 | 0,79% | 525,00 |
| 09.07.2024 | 11,84 | 11,97 | 10,93 | 11,05 | -6,68% | 2.320,00 |
| 08.07.2024 | 12,20 | 12,26 | 11,83 | 11,84 | -2,85% | 790,00 |
| 05.07.2024 | 12,01 | 12,23 | 11,93 | 12,19 | 1,52% | 209,00 |
| 04.07.2024 | 12,05 | 12,05 | 11,93 | 12,01 | -0,27% | 90,00 |
| 03.07.2024 | 12,07 | 12,24 | 11,99 | 12,04 | -0,19% | 953,00 |
| 02.07.2024 | 11,98 | 12,24 | 11,90 | 12,07 | 0,73% | 566,00 |
| 01.07.2024 | 11,82 | 12,07 | 11,73 | 11,98 | 1,12% | 507,00 |
| 28.06.2024 | 11,84 | 12,00 | 11,63 | 11,85 | 0,11% | 90,00 |
| 27.06.2024 | 11,35 | 11,89 | 11,10 | 11,83 | 3,75% | 1.031,00 |
| 26.06.2024 | 11,14 | 11,47 | 11,10 | 11,40 | 2,38% | 3.346,00 |
| 25.06.2024 | 11,18 | 11,31 | 11,03 | 11,14 | -0,45% | 259,00 |
| 24.06.2024 | 11,17 | 11,30 | 10,99 | 11,19 | 0,44% | 760,00 |
| 21.06.2024 | 10,61 | 11,18 | 10,56 | 11,14 | 5,04% | 836,00 |
| 20.06.2024 | 10,32 | 10,65 | 10,32 | 10,61 | 2,76% | 904,00 |
| 19.06.2024 | 10,47 | 10,48 | 10,31 | 10,32 | -1,31% | 420,00 |
| 18.06.2024 | 10,66 | 10,72 | 10,43 | 10,46 | -2,10% | 413,00 |
| 17.06.2024 | 10,78 | 10,87 | 10,53 | 10,68 | -0,94% | 1.627,00 |
| 14.06.2024 | 10,71 | 10,93 | 10,67 | 10,78 | 0,72% | 1.937,00 |
| 13.06.2024 | 10,96 | 11,09 | 10,70 | 10,71 | -2,43% | 17.995,00 |
| 12.06.2024 | 10,98 | 11,32 | 10,93 | 10,97 | -0,01% | 285,00 |
| 11.06.2024 | 11,15 | 11,22 | 10,94 | 10,97 | -1,52% | 2.472,00 |
| 10.06.2024 | 11,08 | 11,44 | 11,05 | 11,14 | 0,42% | 717,00 |
| 07.06.2024 | 11,24 | 11,40 | 11,02 | 11,10 | -1,25% | 890,00 |
| 06.06.2024 | 10,92 | 11,38 | 10,82 | 11,24 | 2,75% | 4.895,00 |
| 05.06.2024 | 10,83 | 11,00 | 10,70 | 10,93 | 1,11% | 708,00 |
| 04.06.2024 | 10,88 | 11,05 | 10,73 | 10,81 | -0,66% | 2.605,00 |
| 03.06.2024 | 11,31 | 11,57 | 10,61 | 10,89 | -3,70% | 13.495,00 |
| 31.05.2024 | 11,07 | 11,70 | 11,03 | 11,30 | 1,75% | 162.610,00 |
| 30.05.2024 | 11,98 | 12,30 | 10,80 | 11,11 | -34,44% | 498.517,00 |
| 29.05.2024 | 17,34 | 17,34 | 16,72 | 16,95 | -1,88% | 28.958,00 |
| 28.05.2024 | 17,88 | 17,92 | 17,00 | 17,27 | -3,51% | 24.844,00 |
| 27.05.2024 | 17,65 | 17,94 | 17,60 | 17,90 | 1,68% | 35.736,00 |
| 24.05.2024 | 17,88 | 18,04 | 17,29 | 17,60 | 0,14% | 18.399,00 |
| 23.05.2024 | 18,57 | 18,70 | 17,46 | 17,58 | -2,95% | 23.553,00 |
| 22.05.2024 | 18,52 | 18,70 | 18,10 | 18,11 | -1,30% | 17.916,00 |
| 21.05.2024 | 18,84 | 18,96 | 18,35 | 18,35 | -1,17% | 8.557,00 |
| 20.05.2024 | 18,80 | 19,11 | 18,57 | 18,57 | -0,82% | 1.978,00 |
| 17.05.2024 | 18,40 | 18,89 | 18,32 | 18,72 | 0,28% | 6.221,00 |
| 16.05.2024 | 19,26 | 19,33 | 18,67 | 18,67 | -2,50% | 7.717,00 |
| 15.05.2024 | 18,49 | 19,20 | 18,48 | 19,15 | 3,03% | 5.406,00 |
| 14.05.2024 | 18,53 | 18,91 | 18,16 | 18,58 | 1,36% | 6.306,00 |
| 13.05.2024 | 18,00 | 18,72 | 17,70 | 18,33 | 2,50% | 8.705,00 |