2,240€
-0,44%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,30 | 2,31 | 2,19 | 2,24 | -2,40% | - |
| 10.04.2025 | 2,21 | 2,36 | 2,21 | 2,29 | 3,85% | - |
| 09.04.2025 | 2,33 | 2,36 | 2,18 | 2,21 | -5,16% | - |
| 08.04.2025 | 2,31 | 2,45 | 2,28 | 2,33 | 3,33% | - |
| 07.04.2025 | 2,27 | 2,31 | 2,09 | 2,25 | -1,10% | - |
| 04.04.2025 | 2,56 | 2,57 | 2,15 | 2,28 | -11,13% | - |
| 03.04.2025 | 2,56 | 2,60 | 2,52 | 2,56 | -0,39% | - |
| 02.04.2025 | 2,58 | 2,60 | 2,57 | 2,57 | 0,00% | - |
| 01.04.2025 | 2,49 | 2,63 | 2,49 | 2,57 | -1,15% | - |
| 31.03.2025 | 2,73 | 2,74 | 2,60 | 2,60 | -4,76% | - |
| 28.03.2025 | 2,73 | 2,74 | 2,73 | 2,73 | -0,18% | - |
| 27.03.2025 | 2,67 | 2,78 | 2,63 | 2,74 | 2,82% | - |
| 26.03.2025 | 2,68 | 2,70 | 2,66 | 2,66 | -0,93% | - |
| 25.03.2025 | 2,57 | 2,74 | 2,57 | 2,69 | 4,47% | - |
| 24.03.2025 | 2,52 | 2,63 | 2,52 | 2,57 | -2,10% | - |
| 21.03.2025 | 2,63 | 2,66 | 2,62 | 2,63 | -0,38% | - |
| 20.03.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 1,15% | - |
| 19.03.2025 | 2,54 | 2,65 | 2,54 | 2,61 | -1,51% | - |
| 18.03.2025 | 2,55 | 2,69 | 2,55 | 2,65 | -0,19% | - |
| 17.03.2025 | 2,54 | 2,66 | 2,54 | 2,65 | 0,00% | - |
| 14.03.2025 | 2,68 | 2,68 | 2,62 | 2,65 | -1,30% | - |
| 13.03.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 1,51% | - |
| 12.03.2025 | 2,65 | 2,69 | 2,60 | 2,65 | -0,19% | - |
| 11.03.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 0,00% | - |
| 10.03.2025 | 2,69 | 2,70 | 2,61 | 2,65 | -1,67% | - |
| 07.03.2025 | 2,64 | 2,74 | 2,63 | 2,70 | 2,47% | - |
| 06.03.2025 | 2,67 | 2,69 | 2,63 | 2,63 | -0,38% | - |
| 05.03.2025 | 2,69 | 2,71 | 2,63 | 2,64 | -2,22% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,69 | 2,70 | -0,74% | - |
| 03.03.2025 | 2,66 | 2,75 | 2,66 | 2,72 | 2,64% | - |
| 28.02.2025 | 2,64 | 2,71 | 2,63 | 2,65 | 0,38% | - |
| 27.02.2025 | 2,68 | 2,75 | 2,57 | 2,64 | -1,12% | - |
| 26.02.2025 | 2,49 | 2,68 | 2,49 | 2,67 | 2,89% | - |
| 25.02.2025 | 2,79 | 2,79 | 2,57 | 2,60 | -6,99% | - |
| 24.02.2025 | 2,69 | 2,82 | 2,69 | 2,79 | -0,36% | - |
| 21.02.2025 | 2,81 | 2,83 | 2,77 | 2,80 | -0,36% | - |
| 20.02.2025 | 2,70 | 2,83 | 2,70 | 2,81 | -0,18% | - |
| 19.02.2025 | 2,82 | 2,83 | 2,81 | 2,82 | -0,71% | - |
| 18.02.2025 | 2,81 | 2,84 | 2,78 | 2,84 | 1,07% | - |
| 17.02.2025 | 2,68 | 2,85 | 2,68 | 2,81 | 4,66% | - |
| 14.02.2025 | 2,66 | 2,71 | 2,66 | 2,68 | 0,94% | - |
| 13.02.2025 | 2,69 | 2,76 | 2,65 | 2,66 | -1,12% | - |
| 12.02.2025 | 2,54 | 2,82 | 2,54 | 2,69 | 1,51% | - |
| 11.02.2025 | 2,53 | 2,66 | 2,53 | 2,65 | 0,19% | - |
| 10.02.2025 | 2,47 | 2,69 | 2,47 | 2,64 | 2,33% | - |
| 07.02.2025 | 2,59 | 2,64 | 2,57 | 2,58 | -0,39% | - |
| 06.02.2025 | 2,49 | 2,61 | 2,49 | 2,59 | -0,38% | - |
| 05.02.2025 | 2,65 | 2,72 | 2,60 | 2,60 | -2,07% | - |
| 04.02.2025 | 2,75 | 2,76 | 2,66 | 2,66 | -3,63% | - |
| 03.02.2025 | 2,68 | 2,77 | 2,66 | 2,76 | 1,66% | - |
| 31.01.2025 | 2,57 | 2,80 | 2,57 | 2,71 | 1,12% | - |
| 30.01.2025 | 2,48 | 2,69 | 2,48 | 2,68 | 3,88% | - |
| 29.01.2025 | 2,49 | 2,65 | 2,49 | 2,58 | -0,19% | - |
| 28.01.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -1,52% | - |
| 27.01.2025 | 2,56 | 2,68 | 2,54 | 2,63 | 2,14% | - |
| 24.01.2025 | 2,51 | 2,64 | 2,51 | 2,57 | -1,53% | - |
| 23.01.2025 | 2,79 | 2,79 | 2,61 | 2,61 | -6,28% | - |
| 22.01.2025 | 2,66 | 2,81 | 2,66 | 2,79 | 0,18% | - |
| 21.01.2025 | 2,88 | 2,89 | 2,78 | 2,78 | -3,64% | - |
| 20.01.2025 | 2,79 | 2,91 | 2,79 | 2,89 | -0,69% | - |
| 17.01.2025 | 2,77 | 2,91 | 2,77 | 2,91 | 0,69% | - |
| 16.01.2025 | 2,91 | 2,91 | 2,88 | 2,89 | -0,52% | - |
| 15.01.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -1,19% | - |
| 14.01.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 0,00% | - |
| 13.01.2025 | 2,94 | 2,95 | 2,91 | 2,94 | 0,34% | - |
| 10.01.2025 | 2,95 | 2,95 | 2,92 | 2,93 | -0,85% | - |
| 09.01.2025 | 2,95 | 2,98 | 2,93 | 2,95 | 0,17% | - |
| 08.01.2025 | 3,03 | 3,04 | 2,89 | 2,95 | -2,48% | - |
| 07.01.2025 | 3,04 | 3,06 | 3,02 | 3,02 | -0,33% | - |
| 06.01.2025 | 3,04 | 3,07 | 3,03 | 3,03 | 0,17% | - |
| 03.01.2025 | 3,03 | 3,06 | 3,03 | 3,03 | 0,17% | - |
| 02.01.2025 | 2,89 | 3,07 | 2,89 | 3,02 | -1,63% | - |
| 30.12.2024 | 3,03 | 3,08 | 2,93 | 3,07 | 0,82% | - |
| 27.12.2024 | 3,01 | 3,07 | 3,00 | 3,05 | -0,33% | - |
| 23.12.2024 | 2,78 | 3,06 | 2,75 | 3,06 | 10,29% | - |
| 20.12.2024 | 2,78 | 2,79 | 2,77 | 2,77 | -0,72% | - |
| 19.12.2024 | 2,84 | 2,88 | 2,74 | 2,79 | -1,41% | - |
| 18.12.2024 | 2,71 | 2,89 | 2,71 | 2,83 | 0,18% | - |
| 17.12.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,00% | - |
| 16.12.2024 | 2,87 | 2,89 | 2,83 | 2,83 | -1,57% | - |
| 13.12.2024 | 2,91 | 2,92 | 2,87 | 2,87 | -1,37% | - |
| 12.12.2024 | 2,67 | 2,92 | 2,67 | 2,91 | 8,99% | - |
| 11.12.2024 | 2,50 | 2,67 | 2,50 | 2,67 | 2,30% | - |
| 10.12.2024 | 2,58 | 2,62 | 2,55 | 2,61 | 1,16% | - |
| 09.12.2024 | 2,46 | 2,61 | 2,46 | 2,58 | 0,58% | - |
| 06.12.2024 | 2,52 | 2,63 | 2,52 | 2,57 | -2,29% | - |
| 05.12.2024 | 2,51 | 2,63 | 2,51 | 2,63 | 0,19% | - |
| 04.12.2024 | 2,52 | 2,64 | 2,52 | 2,62 | -0,38% | - |
| 03.12.2024 | 2,54 | 2,66 | 2,54 | 2,63 | -0,57% | - |
| 02.12.2024 | 2,63 | 2,67 | 2,62 | 2,65 | 0,95% | - |
| 29.11.2024 | 2,63 | 2,66 | 2,61 | 2,62 | -0,19% | - |
| 28.11.2024 | 2,56 | 2,69 | 2,56 | 2,63 | -1,69% | - |
| 27.11.2024 | 2,66 | 2,79 | 2,66 | 2,67 | -4,13% | - |
| 26.11.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 0,72% | - |
| 25.11.2024 | 2,72 | 2,78 | 2,69 | 2,77 | 1,84% | - |
| 22.11.2024 | 2,59 | 2,73 | 2,59 | 2,72 | 0,37% | - |
| 21.11.2024 | 2,55 | 2,73 | 2,55 | 2,71 | 1,50% | - |
| 20.11.2024 | 2,76 | 2,79 | 2,66 | 2,67 | -2,74% | - |
| 19.11.2024 | 2,81 | 2,94 | 2,74 | 2,74 | -2,49% | - |
| 18.11.2024 | 2,72 | 2,89 | 2,65 | 2,81 | 3,31% | - |