11,930$
-6,36%
Echtzeit-Aktienkurs UiPath
Bid:
Ask:
Aktienkurse zur UiPath Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,65 | 14,06 | 11,86 | 11,97 | -6,04% | 38.813.948,00 |
| 05.09.2024 | 12,60 | 12,80 | 12,44 | 12,74 | 0,16% | 17.128.907,00 |
| 04.09.2024 | 12,44 | 12,82 | 12,41 | 12,72 | 1,03% | 9.745.934,00 |
| 03.09.2024 | 12,85 | 13,02 | 12,49 | 12,59 | -2,25% | 7.607.126,00 |
| 30.08.2024 | 12,84 | 12,95 | 12,70 | 12,88 | 0,31% | 32.708.337,00 |
| 29.08.2024 | 12,74 | 13,06 | 12,70 | 12,84 | 2,07% | 9.588.312,00 |
| 28.08.2024 | 12,93 | 13,04 | 12,47 | 12,58 | -2,18% | 8.967.671,00 |
| 27.08.2024 | 12,50 | 12,94 | 12,49 | 12,86 | 1,74% | 10.546.632,00 |
| 26.08.2024 | 12,51 | 12,79 | 12,50 | 12,64 | 1,85% | 6.806.180,00 |
| 23.08.2024 | 12,22 | 12,47 | 12,07 | 12,41 | 2,90% | 5.810.636,00 |
| 22.08.2024 | 12,28 | 12,36 | 12,05 | 12,06 | -1,55% | 5.776.638,00 |
| 21.08.2024 | 12,14 | 12,27 | 12,05 | 12,25 | 1,32% | 7.725.758,00 |
| 20.08.2024 | 12,10 | 12,28 | 12,06 | 12,09 | -0,58% | 5.694.969,00 |
| 19.08.2024 | 11,86 | 12,16 | 11,80 | 12,16 | 2,62% | 5.981.036,00 |
| 16.08.2024 | 11,70 | 11,86 | 11,67 | 11,85 | 0,51% | 5.819.176,00 |
| 15.08.2024 | 11,58 | 11,89 | 11,58 | 11,79 | 3,15% | 6.735.152,00 |
| 14.08.2024 | 11,55 | 11,57 | 11,32 | 11,43 | -0,87% | 6.436.769,00 |
| 13.08.2024 | 11,20 | 11,62 | 11,12 | 11,53 | 3,59% | 10.641.900,00 |
| 12.08.2024 | 11,44 | 11,53 | 11,10 | 11,13 | -2,11% | 8.244.337,00 |
| 09.08.2024 | 11,15 | 11,46 | 11,11 | 11,37 | 2,16% | 10.309.945,00 |
| 08.08.2024 | 10,92 | 11,17 | 10,84 | 11,13 | 3,53% | 7.160.824,00 |
| 07.08.2024 | 11,04 | 11,26 | 10,73 | 10,75 | -1,29% | 10.190.242,00 |
| 06.08.2024 | 11,34 | 11,36 | 10,82 | 10,89 | -2,16% | 15.478.761,00 |
| 05.08.2024 | 10,37 | 11,35 | 10,37 | 11,13 | -2,45% | 14.800.995,00 |
| 02.08.2024 | 11,33 | 11,48 | 11,19 | 11,41 | -3,31% | 11.855.572,00 |
| 01.08.2024 | 12,16 | 12,25 | 11,64 | 11,80 | -3,04% | 10.249.882,00 |
| 31.07.2024 | 12,27 | 12,43 | 12,10 | 12,17 | 0,91% | 8.109.349,00 |
| 30.07.2024 | 12,24 | 12,37 | 11,92 | 12,06 | -2,11% | 7.883.638,00 |
| 29.07.2024 | 12,44 | 12,50 | 12,21 | 12,32 | -0,32% | 5.404.973,00 |
| 26.07.2024 | 12,41 | 12,52 | 12,27 | 12,36 | 1,31% | 7.086.519,00 |
| 25.07.2024 | 11,94 | 12,56 | 11,90 | 12,20 | 2,26% | 8.402.806,00 |
| 24.07.2024 | 12,20 | 12,46 | 11,91 | 11,93 | -3,09% | 9.735.452,00 |
| 23.07.2024 | 12,23 | 12,43 | 12,22 | 12,31 | 0,57% | 5.440.707,00 |
| 22.07.2024 | 12,16 | 12,26 | 11,95 | 12,24 | 1,58% | 7.371.120,00 |
| 19.07.2024 | 12,07 | 12,16 | 11,94 | 12,05 | -0,33% | 6.710.417,00 |
| 18.07.2024 | 12,53 | 12,69 | 12,06 | 12,09 | -3,82% | 9.905.083,00 |
| 17.07.2024 | 12,50 | 12,97 | 12,46 | 12,57 | -1,02% | 10.056.737,00 |
| 16.07.2024 | 12,56 | 12,84 | 12,53 | 12,70 | 1,84% | 8.014.193,00 |
| 15.07.2024 | 12,71 | 12,74 | 12,35 | 12,47 | -1,27% | 12.196.707,00 |
| 12.07.2024 | 12,46 | 12,76 | 12,37 | 12,63 | 2,27% | 10.688.854,00 |
| 11.07.2024 | 12,38 | 12,62 | 12,20 | 12,35 | 2,15% | 10.230.975,00 |
| 10.07.2024 | 12,00 | 12,10 | 11,85 | 12,09 | 1,34% | 10.946.447,00 |
| 09.07.2024 | 12,66 | 12,75 | 11,79 | 11,93 | -6,94% | 23.790.477,00 |
| 08.07.2024 | 13,18 | 13,22 | 12,80 | 12,82 | -3,17% | 9.601.502,00 |
| 05.07.2024 | 12,92 | 13,25 | 12,91 | 13,24 | 2,16% | 7.620.131,00 |
| 03.07.2024 | 13,04 | 13,24 | 12,95 | 12,96 | 0,00% | 5.835.334,00 |
| 02.07.2024 | 12,88 | 13,16 | 12,81 | 12,96 | 0,62% | 8.376.065,00 |
| 01.07.2024 | 12,73 | 12,97 | 12,60 | 12,88 | 1,58% | 8.149.249,00 |
| 28.06.2024 | 12,71 | 12,72 | 12,45 | 12,68 | 0,00% | 13.027.077,00 |
| 27.06.2024 | 12,22 | 12,73 | 12,14 | 12,68 | 3,76% | 11.537.204,00 |
| 26.06.2024 | 11,90 | 12,25 | 11,87 | 12,22 | 2,43% | 9.136.560,00 |
| 25.06.2024 | 12,02 | 12,10 | 11,81 | 11,93 | -0,83% | 9.372.122,00 |
| 24.06.2024 | 11,80 | 12,10 | 11,80 | 12,03 | 0,59% | 9.989.249,00 |
| 21.06.2024 | 11,29 | 11,97 | 11,29 | 11,96 | 5,19% | 21.202.883,00 |
| 20.06.2024 | 11,21 | 11,41 | 11,07 | 11,37 | 0,98% | 12.293.968,00 |
| 18.06.2024 | 11,35 | 11,45 | 11,23 | 11,26 | -1,49% | 9.808.896,00 |
| 17.06.2024 | 11,47 | 11,55 | 11,27 | 11,43 | -0,95% | 10.707.532,00 |
| 14.06.2024 | 11,54 | 11,67 | 11,49 | 11,54 | 0,09% | 9.360.018,00 |
| 13.06.2024 | 11,86 | 11,87 | 11,53 | 11,53 | -2,37% | 12.100.833,00 |
| 12.06.2024 | 12,09 | 12,26 | 11,81 | 11,81 | 0,00% | 14.367.557,00 |
| 11.06.2024 | 11,97 | 12,04 | 11,75 | 11,81 | -1,67% | 11.978.013,00 |
| 10.06.2024 | 11,92 | 12,29 | 11,88 | 12,01 | 0,08% | 11.952.746,00 |
| 07.06.2024 | 12,10 | 12,15 | 11,91 | 12,00 | -2,04% | 13.496.576,00 |
| 06.06.2024 | 11,90 | 12,41 | 11,83 | 12,25 | 3,20% | 13.704.568,00 |
| 05.06.2024 | 11,83 | 11,97 | 11,63 | 11,87 | 1,02% | 16.482.083,00 |
| 04.06.2024 | 11,75 | 12,01 | 11,72 | 11,75 | -1,43% | 17.823.002,00 |
| 03.06.2024 | 12,25 | 12,29 | 11,53 | 11,92 | -2,77% | 33.044.830,00 |
| 31.05.2024 | 12,20 | 12,69 | 11,96 | 12,26 | 1,57% | 38.660.549,00 |
| 30.05.2024 | 12,60 | 12,70 | 11,71 | 12,07 | -34,04% | 86.637.049,00 |
| 29.05.2024 | 18,38 | 18,63 | 18,08 | 18,30 | -2,40% | 26.483.289,00 |
| 28.05.2024 | 18,97 | 19,09 | 18,49 | 18,75 | -1,21% | 10.494.801,00 |
| 24.05.2024 | 19,00 | 19,16 | 18,77 | 18,98 | -0,32% | 5.200.597,00 |
| 23.05.2024 | 19,82 | 19,83 | 18,86 | 19,04 | -2,81% | 6.506.549,00 |
| 22.05.2024 | 20,08 | 20,25 | 19,53 | 19,59 | -1,56% | 5.163.767,00 |
| 21.05.2024 | 20,12 | 20,36 | 19,84 | 19,90 | -2,02% | 5.105.417,00 |
| 20.05.2024 | 20,37 | 20,51 | 20,15 | 20,31 | -0,49% | 3.750.700,00 |
| 17.05.2024 | 20,21 | 20,59 | 20,05 | 20,41 | 1,09% | 5.148.220,00 |
| 16.05.2024 | 20,67 | 20,87 | 20,19 | 20,19 | -2,65% | 5.365.667,00 |
| 15.05.2024 | 20,67 | 20,95 | 20,41 | 20,74 | 2,67% | 6.552.440,00 |
| 14.05.2024 | 19,98 | 20,47 | 19,95 | 20,20 | 2,02% | 5.652.151,00 |
| 13.05.2024 | 19,42 | 20,20 | 19,37 | 19,80 | 3,02% | 6.976.439,00 |
| 10.05.2024 | 19,46 | 19,56 | 19,11 | 19,22 | -0,88% | 5.154.829,00 |
| 09.05.2024 | 19,77 | 19,86 | 19,33 | 19,39 | -2,56% | 5.736.220,00 |
| 08.05.2024 | 19,65 | 19,93 | 19,59 | 19,90 | -0,60% | 4.734.652,00 |
| 07.05.2024 | 19,68 | 20,08 | 19,54 | 20,02 | 0,86% | 5.339.796,00 |
| 06.05.2024 | 19,66 | 19,90 | 19,60 | 19,85 | 1,90% | 4.228.051,00 |
| 03.05.2024 | 19,81 | 19,88 | 19,36 | 19,48 | 0,93% | 3.862.423,00 |
| 02.05.2024 | 19,51 | 19,57 | 18,88 | 19,30 | 0,31% | 4.596.952,00 |
| 01.05.2024 | 19,01 | 19,85 | 18,88 | 19,24 | 1,42% | 4.799.147,00 |
| 30.04.2024 | 19,56 | 19,74 | 18,95 | 18,97 | -4,00% | 5.190.821,00 |
| 29.04.2024 | 19,65 | 19,98 | 19,51 | 19,76 | 1,54% | 4.753.236,00 |
| 26.04.2024 | 19,57 | 19,75 | 19,37 | 19,46 | 0,26% | 4.692.993,00 |
| 25.04.2024 | 19,00 | 19,42 | 18,92 | 19,41 | -1,47% | 5.230.600,00 |
| 24.04.2024 | 19,75 | 19,91 | 19,38 | 19,70 | 0,77% | 6.159.522,00 |
| 23.04.2024 | 18,98 | 19,69 | 18,90 | 19,55 | 3,49% | 5.821.102,00 |
| 22.04.2024 | 18,95 | 19,05 | 18,49 | 18,89 | 0,75% | 5.407.699,00 |
| 19.04.2024 | 18,86 | 19,07 | 18,57 | 18,75 | -1,52% | 5.614.037,00 |
| 18.04.2024 | 19,15 | 19,40 | 18,93 | 19,04 | -0,42% | 4.726.104,00 |
| 17.04.2024 | 19,44 | 19,59 | 19,11 | 19,12 | -1,49% | 4.570.874,00 |
| 16.04.2024 | 19,31 | 19,52 | 19,15 | 19,41 | -0,36% | 7.327.104,00 |