13,955$
0,04%
Echtzeit-Aktienkurs WalkMe Ltd
Bid:
Ask:
Aktienkurse zur WalkMe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 13,96 | 13,96 | 13,94 | 13,95 | 0,00% | 1.320.938,00 |
| 10.09.2024 | 13,96 | 13,97 | 13,92 | 13,95 | 0,00% | 1.131.504,00 |
| 09.09.2024 | 13,93 | 13,96 | 13,93 | 13,95 | 0,14% | 450.945,00 |
| 06.09.2024 | 13,98 | 13,98 | 13,88 | 13,93 | 0,51% | 1.671.962,00 |
| 05.09.2024 | 13,85 | 13,87 | 13,84 | 13,86 | 0,07% | 199.307,00 |
| 04.09.2024 | 13,84 | 13,92 | 13,84 | 13,85 | -0,14% | 215.871,00 |
| 03.09.2024 | 13,84 | 13,87 | 13,83 | 13,87 | 0,00% | 207.693,00 |
| 30.08.2024 | 13,85 | 13,87 | 13,83 | 13,87 | 0,22% | 209.817,00 |
| 29.08.2024 | 13,84 | 13,86 | 13,83 | 13,84 | 0,00% | 202.984,00 |
| 28.08.2024 | 13,84 | 13,86 | 13,84 | 13,84 | 0,00% | 150.433,00 |
| 27.08.2024 | 13,83 | 13,85 | 13,83 | 13,84 | 0,07% | 142.340,00 |
| 26.08.2024 | 13,83 | 13,85 | 13,82 | 13,83 | -0,14% | 312.168,00 |
| 23.08.2024 | 13,83 | 13,86 | 13,82 | 13,85 | 0,14% | 277.995,00 |
| 22.08.2024 | 13,82 | 13,85 | 13,81 | 13,83 | -0,14% | 205.969,00 |
| 21.08.2024 | 13,81 | 13,85 | 13,79 | 13,85 | 0,36% | 94.145,00 |
| 20.08.2024 | 13,82 | 13,84 | 13,80 | 13,80 | -0,14% | 450.488,00 |
| 19.08.2024 | 13,84 | 13,85 | 13,81 | 13,82 | -0,29% | 546.761,00 |
| 16.08.2024 | 13,81 | 13,86 | 13,79 | 13,86 | 0,36% | 202.516,00 |
| 15.08.2024 | 13,85 | 13,86 | 13,80 | 13,81 | -0,29% | 785.767,00 |
| 14.08.2024 | 13,85 | 13,86 | 13,83 | 13,85 | -0,07% | 547.648,00 |
| 13.08.2024 | 13,88 | 13,88 | 13,84 | 13,86 | -0,14% | 1.258.741,00 |
| 12.08.2024 | 13,85 | 13,90 | 13,85 | 13,88 | -0,14% | 804.381,00 |
| 09.08.2024 | 13,87 | 13,92 | 13,85 | 13,90 | 0,22% | 306.724,00 |
| 08.08.2024 | 13,86 | 13,88 | 13,84 | 13,87 | 0,07% | 460.786,00 |
| 07.08.2024 | 13,87 | 13,87 | 13,84 | 13,86 | -0,29% | 893.827,00 |
| 06.08.2024 | 13,83 | 13,90 | 13,79 | 13,90 | 0,47% | 599.914,00 |
| 05.08.2024 | 13,85 | 13,89 | 13,77 | 13,84 | -0,32% | 1.030.500,00 |
| 02.08.2024 | 13,88 | 13,91 | 13,85 | 13,88 | -0,07% | 606.373,00 |
| 01.08.2024 | 13,89 | 13,92 | 13,88 | 13,89 | 0,00% | 1.059.744,00 |
| 31.07.2024 | 13,90 | 13,95 | 13,88 | 13,89 | -0,07% | 620.014,00 |
| 30.07.2024 | 13,87 | 13,91 | 13,85 | 13,90 | 0,29% | 552.656,00 |
| 29.07.2024 | 13,86 | 13,89 | 13,85 | 13,86 | -0,07% | 548.869,00 |
| 26.07.2024 | 13,87 | 13,91 | 13,85 | 13,87 | 0,14% | 583.855,00 |
| 25.07.2024 | 13,85 | 13,88 | 13,84 | 13,85 | -0,22% | 454.065,00 |
| 24.07.2024 | 13,86 | 13,88 | 13,83 | 13,88 | 0,22% | 280.937,00 |
| 23.07.2024 | 13,86 | 13,91 | 13,83 | 13,85 | 0,00% | 512.774,00 |
| 22.07.2024 | 13,85 | 13,90 | 13,85 | 13,85 | 0,00% | 212.044,00 |
| 19.07.2024 | 13,88 | 13,91 | 13,84 | 13,85 | -0,14% | 380.467,00 |
| 18.07.2024 | 13,89 | 13,95 | 13,84 | 13,87 | 0,14% | 457.992,00 |
| 17.07.2024 | 13,89 | 13,89 | 13,85 | 13,85 | -0,29% | 493.859,00 |
| 16.07.2024 | 13,89 | 13,93 | 13,88 | 13,89 | -0,14% | 228.712,00 |
| 15.07.2024 | 13,89 | 13,92 | 13,86 | 13,91 | 0,29% | 787.354,00 |
| 12.07.2024 | 13,89 | 13,91 | 13,87 | 13,87 | -0,14% | 143.706,00 |
| 11.07.2024 | 13,88 | 13,91 | 13,87 | 13,89 | 0,14% | 156.455,00 |
| 10.07.2024 | 13,88 | 13,93 | 13,86 | 13,87 | -0,22% | 375.767,00 |
| 09.07.2024 | 13,89 | 13,96 | 13,89 | 13,90 | -0,07% | 353.760,00 |
| 08.07.2024 | 13,90 | 13,93 | 13,88 | 13,91 | 0,00% | 204.168,00 |
| 05.07.2024 | 13,90 | 13,93 | 13,86 | 13,91 | 0,07% | 123.097,00 |
| 03.07.2024 | 13,85 | 13,94 | 13,84 | 13,90 | 0,14% | 554.399,00 |
| 02.07.2024 | 13,88 | 13,90 | 13,83 | 13,88 | 0,07% | 135.253,00 |
| 01.07.2024 | 13,93 | 13,98 | 13,84 | 13,87 | -0,72% | 415.831,00 |
| 28.06.2024 | 13,98 | 13,98 | 13,88 | 13,97 | -0,14% | 403.603,00 |
| 27.06.2024 | 13,95 | 14,04 | 13,91 | 13,99 | 0,18% | 1.117.333,00 |
| 26.06.2024 | 13,91 | 14,02 | 13,91 | 13,97 | -0,25% | 340.218,00 |
| 25.06.2024 | 13,81 | 14,09 | 13,78 | 14,00 | 1,45% | 823.985,00 |
| 24.06.2024 | 13,80 | 13,86 | 13,79 | 13,80 | -0,72% | 379.014,00 |
| 21.06.2024 | 13,80 | 13,90 | 13,78 | 13,90 | 0,72% | 456.947,00 |
| 20.06.2024 | 13,78 | 13,82 | 13,76 | 13,80 | 0,15% | 474.483,00 |
| 18.06.2024 | 13,79 | 13,83 | 13,77 | 13,78 | -0,14% | 312.476,00 |
| 17.06.2024 | 13,75 | 13,84 | 13,75 | 13,80 | 0,29% | 438.736,00 |
| 14.06.2024 | 13,73 | 13,77 | 13,71 | 13,76 | 0,15% | 3.341.846,00 |
| 13.06.2024 | 13,75 | 13,76 | 13,72 | 13,74 | -0,04% | 1.213.010,00 |
| 12.06.2024 | 13,75 | 13,79 | 13,74 | 13,75 | -0,11% | 682.380,00 |
| 11.06.2024 | 13,75 | 13,79 | 13,71 | 13,76 | 0,00% | 2.269.297,00 |
| 10.06.2024 | 13,75 | 13,78 | 13,73 | 13,76 | -0,15% | 562.421,00 |
| 07.06.2024 | 13,76 | 13,78 | 13,70 | 13,78 | 0,22% | 4.057.608,00 |
| 06.06.2024 | 13,75 | 13,82 | 13,74 | 13,75 | -0,22% | 2.882.052,00 |
| 05.06.2024 | 13,72 | 13,81 | 13,67 | 13,78 | 42,95% | 20.768.718,00 |
| 04.06.2024 | 9,10 | 9,65 | 9,10 | 9,64 | 5,24% | 116.872,00 |
| 03.06.2024 | 9,10 | 9,41 | 9,10 | 9,16 | 0,66% | 104.495,00 |
| 31.05.2024 | 9,24 | 9,24 | 8,91 | 9,10 | -1,52% | 269.200,00 |
| 30.05.2024 | 9,46 | 9,54 | 9,21 | 9,24 | -2,33% | 121.748,00 |
| 29.05.2024 | 9,39 | 9,48 | 9,15 | 9,46 | 0,96% | 115.985,00 |
| 28.05.2024 | 9,36 | 9,55 | 9,32 | 9,37 | 1,63% | 217.420,00 |
| 24.05.2024 | 8,74 | 9,27 | 8,71 | 9,22 | 5,73% | 274.056,00 |
| 23.05.2024 | 8,63 | 9,04 | 8,45 | 8,72 | 2,47% | 338.695,00 |
| 22.05.2024 | 8,69 | 9,33 | 8,05 | 8,51 | 8,82% | 465.581,00 |
| 21.05.2024 | 8,11 | 8,11 | 7,78 | 7,82 | -4,52% | 325.805,00 |
| 20.05.2024 | 8,47 | 8,47 | 8,17 | 8,19 | -2,38% | 170.992,00 |
| 17.05.2024 | 8,35 | 8,42 | 8,32 | 8,39 | 0,00% | 31.831,00 |
| 16.05.2024 | 8,34 | 8,60 | 8,25 | 8,39 | 0,84% | 197.681,00 |
| 15.05.2024 | 8,21 | 8,40 | 8,15 | 8,32 | 1,96% | 35.503,00 |
| 14.05.2024 | 8,22 | 8,28 | 8,15 | 8,16 | -0,61% | 29.033,00 |
| 13.05.2024 | 8,01 | 8,24 | 8,01 | 8,21 | 2,63% | 59.022,00 |
| 10.05.2024 | 8,16 | 8,27 | 7,83 | 8,00 | -2,32% | 79.822,00 |
| 09.05.2024 | 8,11 | 8,30 | 8,09 | 8,19 | 1,11% | 136.204,00 |
| 08.05.2024 | 8,22 | 8,28 | 8,01 | 8,10 | -2,53% | 126.303,00 |
| 07.05.2024 | 8,20 | 8,34 | 8,10 | 8,31 | 1,09% | 79.704,00 |
| 06.05.2024 | 8,00 | 8,31 | 8,00 | 8,22 | 1,36% | 102.639,00 |
| 03.05.2024 | 7,83 | 8,13 | 7,81 | 8,11 | 4,24% | 248.398,00 |
| 02.05.2024 | 7,81 | 7,92 | 7,73 | 7,78 | 0,39% | 190.738,00 |
| 01.05.2024 | 7,76 | 7,94 | 7,71 | 7,75 | -0,77% | 140.345,00 |
| 30.04.2024 | 7,94 | 7,98 | 7,75 | 7,81 | -1,88% | 126.117,00 |
| 29.04.2024 | 8,05 | 8,07 | 7,89 | 7,96 | 0,38% | 64.803,00 |
| 26.04.2024 | 7,84 | 8,02 | 7,84 | 7,93 | 2,06% | 42.610,00 |
| 25.04.2024 | 7,77 | 7,87 | 7,76 | 7,77 | -2,02% | 34.151,00 |
| 24.04.2024 | 8,00 | 8,01 | 7,78 | 7,93 | -1,00% | 233.374,00 |
| 23.04.2024 | 7,99 | 8,14 | 7,96 | 8,01 | 1,26% | 24.794,00 |
| 22.04.2024 | 7,82 | 7,94 | 7,75 | 7,91 | 0,64% | 38.150,00 |
| 19.04.2024 | 7,91 | 7,91 | 7,67 | 7,86 | -1,63% | 83.973,00 |