2,295€
-2,34%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,36 | 2,38 | 2,30 | 2,30 | -2,34% | - |
| 24.04.2025 | 2,26 | 2,40 | 2,24 | 2,35 | 3,98% | 43.646,00 |
| 23.04.2025 | 2,23 | 2,26 | 2,23 | 2,26 | 1,37% | 6.913,00 |
| 22.04.2025 | 2,22 | 2,38 | 2,16 | 2,23 | -1,87% | 51.036,00 |
| 17.04.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,18% | 2.768,00 |
| 16.04.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -1,04% | 2.172,00 |
| 15.04.2025 | 2,28 | 2,31 | 2,28 | 2,30 | 0,86% | 6.054,00 |
| 14.04.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 3,19% | 3.279,00 |
| 11.04.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -3,09% | 4.534,00 |
| 10.04.2025 | 2,34 | 2,36 | 2,28 | 2,28 | 3,14% | 5.908,00 |
| 09.04.2025 | 2,35 | 2,35 | 2,20 | 2,21 | -6,31% | 5.860,00 |
| 08.04.2025 | 2,33 | 2,40 | 2,30 | 2,36 | 3,51% | 12.497,00 |
| 07.04.2025 | 2,15 | 2,30 | 2,10 | 2,28 | 0,00% | 14.854,00 |
| 04.04.2025 | 2,57 | 2,57 | 2,10 | 2,28 | -11,28% | 49.903,00 |
| 03.04.2025 | 2,55 | 2,58 | 2,52 | 2,57 | 0,00% | 5.765,00 |
| 02.04.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -0,77% | 4.371,00 |
| 01.04.2025 | 2,60 | 2,60 | 2,57 | 2,59 | 0,00% | 5.531,00 |
| 31.03.2025 | 2,74 | 2,74 | 2,59 | 2,59 | -5,13% | 9.504,00 |
| 28.03.2025 | 2,73 | 2,74 | 2,73 | 2,73 | 0,00% | 564,00 |
| 27.03.2025 | 2,66 | 2,73 | 2,62 | 2,73 | 2,63% | 8.024,00 |
| 26.03.2025 | 2,68 | 2,69 | 2,66 | 2,66 | -1,12% | 1.078,00 |
| 25.03.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 4,26% | 8.378,00 |
| 24.03.2025 | 2,57 | 2,58 | 2,56 | 2,58 | -1,53% | 8.628,00 |
| 21.03.2025 | 2,63 | 2,66 | 2,62 | 2,62 | 0,00% | 7.404,00 |
| 20.03.2025 | 2,60 | 2,63 | 2,60 | 2,62 | 0,77% | 4.395,00 |
| 19.03.2025 | 2,64 | 2,65 | 2,60 | 2,60 | -1,52% | 8.696,00 |
| 18.03.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,38% | 4.529,00 |
| 17.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 2.716,00 |
| 14.03.2025 | 2,68 | 2,68 | 2,62 | 2,65 | -1,12% | 12.999,00 |
| 13.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 1,52% | 1.572,00 |
| 12.03.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 0,00% | 6.506,00 |
| 11.03.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,00% | 4.596,00 |
| 10.03.2025 | 2,66 | 2,68 | 2,64 | 2,64 | -0,75% | 15.526,00 |
| 07.03.2025 | 2,64 | 2,71 | 2,64 | 2,66 | 0,76% | 5.627,00 |
| 06.03.2025 | 2,67 | 2,68 | 2,64 | 2,64 | -1,12% | 14.066,00 |
| 05.03.2025 | 2,70 | 2,71 | 2,62 | 2,67 | -0,74% | 12.587,00 |
| 04.03.2025 | 2,69 | 2,71 | 2,69 | 2,69 | 0,00% | 6.374,00 |
| 03.03.2025 | 2,65 | 2,75 | 2,65 | 2,69 | 1,51% | 15.062,00 |
| 28.02.2025 | 2,65 | 2,70 | 2,64 | 2,65 | 0,00% | 12.290,00 |
| 27.02.2025 | 2,70 | 2,74 | 2,65 | 2,65 | -0,38% | 14.930,00 |
| 26.02.2025 | 2,61 | 2,69 | 2,60 | 2,66 | 1,92% | 13.463,00 |
| 25.02.2025 | 2,74 | 2,75 | 2,56 | 2,61 | -6,79% | 53.044,00 |
| 24.02.2025 | 2,82 | 2,82 | 2,76 | 2,80 | -0,71% | 29.652,00 |
| 21.02.2025 | 2,80 | 2,83 | 2,78 | 2,82 | 0,71% | 9.127,00 |
| 20.02.2025 | 2,82 | 2,83 | 2,80 | 2,80 | -0,71% | 12.362,00 |
| 19.02.2025 | 2,82 | 2,82 | 2,81 | 2,82 | 0,00% | 6.015,00 |
| 18.02.2025 | 2,79 | 2,85 | 2,79 | 2,82 | 0,71% | 13.276,00 |
| 17.02.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 4,09% | 23.859,00 |
| 14.02.2025 | 2,67 | 2,70 | 2,67 | 2,69 | 0,37% | 8.190,00 |
| 13.02.2025 | 2,73 | 2,75 | 2,66 | 2,68 | -1,11% | 23.080,00 |
| 12.02.2025 | 2,65 | 2,81 | 2,65 | 2,71 | 2,26% | 17.783,00 |
| 11.02.2025 | 2,64 | 2,67 | 2,64 | 2,65 | 0,38% | 6.350,00 |
| 10.02.2025 | 2,58 | 2,70 | 2,58 | 2,64 | 1,93% | 15.303,00 |
| 07.02.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -0,38% | 10.023,00 |
| 06.02.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 8.516,00 |
| 05.02.2025 | 2,70 | 2,72 | 2,59 | 2,59 | -2,26% | 16.086,00 |
| 04.02.2025 | 2,75 | 2,75 | 2,65 | 2,65 | -3,28% | 8.698,00 |
| 03.02.2025 | 2,73 | 2,77 | 2,72 | 2,74 | 1,86% | 5.994,00 |
| 31.01.2025 | 2,69 | 2,79 | 2,69 | 2,69 | 0,00% | 12.382,00 |
| 30.01.2025 | 2,59 | 2,69 | 2,59 | 2,69 | 3,86% | 10.239,00 |
| 29.01.2025 | 2,61 | 2,64 | 2,59 | 2,59 | -0,38% | 10.823,00 |
| 28.01.2025 | 2,60 | 2,62 | 2,59 | 2,60 | -0,76% | 22.113,00 |
| 27.01.2025 | 2,56 | 2,68 | 2,55 | 2,62 | 1,95% | 27.642,00 |
| 24.01.2025 | 2,62 | 2,62 | 2,55 | 2,57 | -1,91% | 20.224,00 |
| 23.01.2025 | 2,78 | 2,78 | 2,60 | 2,62 | -5,76% | 19.446,00 |
| 22.01.2025 | 2,80 | 2,81 | 2,77 | 2,78 | -0,71% | 6.200,00 |
| 21.01.2025 | 2,86 | 2,86 | 2,76 | 2,80 | -1,75% | 2.459,00 |
| 20.01.2025 | 2,90 | 2,90 | 2,80 | 2,85 | -1,72% | 10.773,00 |
| 17.01.2025 | 2,90 | 2,91 | 2,90 | 2,90 | 0,00% | 403,00 |
| 16.01.2025 | 2,91 | 2,91 | 2,88 | 2,90 | -0,34% | 3.526,00 |
| 15.01.2025 | 2,92 | 2,92 | 2,88 | 2,91 | -1,02% | 3.896,00 |
| 14.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | 6,00 |
| 13.01.2025 | 2,93 | 2,93 | 2,90 | 2,93 | -0,34% | 42.962,00 |
| 10.01.2025 | 2,96 | 2,96 | 2,90 | 2,94 | -0,68% | 2.368,00 |
| 09.01.2025 | 2,97 | 2,97 | 2,95 | 2,96 | -0,34% | 529,00 |
| 08.01.2025 | 2,99 | 3,05 | 2,86 | 2,97 | -0,67% | 4.591,00 |
| 07.01.2025 | 3,05 | 3,06 | 2,99 | 2,99 | -1,97% | 5.933,00 |
| 06.01.2025 | 3,04 | 3,06 | 3,04 | 3,05 | 0,99% | 4.512,00 |
| 03.01.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -0,66% | 1.790,00 |
| 02.01.2025 | 3,01 | 3,09 | 3,01 | 3,04 | 1,33% | 3.048,00 |
| 31.12.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -0,66% | 5.585,00 |
| 30.12.2024 | 3,09 | 3,09 | 3,00 | 3,02 | -2,27% | 5.658,00 |
| 27.12.2024 | 3,01 | 3,09 | 3,00 | 3,09 | 3,00% | 9.838,00 |
| 24.12.2024 | 3,06 | 3,22 | 2,92 | 3,00 | -1,32% | 23.216,00 |
| 23.12.2024 | 2,75 | 3,04 | 2,74 | 3,04 | 9,35% | 24.255,00 |
| 20.12.2024 | 2,79 | 2,79 | 2,77 | 2,78 | 0,00% | 2.170,00 |
| 19.12.2024 | 2,84 | 2,84 | 2,78 | 2,78 | -2,11% | 2.813,00 |
| 18.12.2024 | 2,82 | 2,86 | 2,82 | 2,84 | 0,71% | 1.893,00 |
| 17.12.2024 | 2,82 | 2,83 | 2,82 | 2,82 | 0,00% | 1.265,00 |
| 16.12.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -2,42% | 5.681,00 |
| 13.12.2024 | 2,92 | 2,92 | 2,85 | 2,89 | -0,69% | 10.380,00 |
| 12.12.2024 | 2,70 | 2,93 | 2,70 | 2,91 | 7,78% | 34.946,00 |
| 11.12.2024 | 2,61 | 2,70 | 2,58 | 2,70 | 3,85% | 5.162,00 |
| 10.12.2024 | 2,57 | 2,62 | 2,54 | 2,60 | 1,17% | 16.449,00 |
| 09.12.2024 | 2,58 | 2,63 | 2,57 | 2,57 | -0,39% | 13.121,00 |
| 06.12.2024 | 2,63 | 2,63 | 2,55 | 2,58 | -1,90% | 13.986,00 |
| 05.12.2024 | 2,63 | 2,63 | 2,61 | 2,63 | 0,00% | 5.341,00 |
| 04.12.2024 | 2,63 | 2,64 | 2,61 | 2,63 | 0,38% | 15.878,00 |
| 03.12.2024 | 2,62 | 2,65 | 2,62 | 2,62 | 0,00% | 2.489,00 |
| 02.12.2024 | 2,62 | 2,68 | 2,62 | 2,62 | -0,38% | 2.993,00 |