2,065€
-0,24%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,07 | 2,07 | 2,06 | 2,07 | -0,24% | - |
| 09.12.2025 | 2,07 | 2,07 | 2,06 | 2,07 | 0,00% | 12.697,00 |
| 08.12.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,98% | 8.109,00 |
| 05.12.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,00% | 10.466,00 |
| 04.12.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | 1.474,00 |
| 03.12.2025 | 2,10 | 2,11 | 2,05 | 2,05 | -2,38% | 8.398,00 |
| 02.12.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -2,33% | 6.929,00 |
| 01.12.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 0,47% | 1.853,00 |
| 28.11.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,47% | 732,00 |
| 27.11.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,93% | 1.795,00 |
| 26.11.2025 | 2,01 | 2,15 | 2,00 | 2,15 | 6,97% | 132.669,00 |
| 25.11.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 2,03% | 10.291,00 |
| 24.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 0,00% | 3.347,00 |
| 21.11.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,50% | 14.134,00 |
| 20.11.2025 | 1,99 | 2,01 | 1,99 | 2,00 | -0,99% | 22.653,00 |
| 19.11.2025 | 2,01 | 2,02 | 1,99 | 2,02 | -0,98% | 33.421,00 |
| 18.11.2025 | 1,98 | 2,05 | 1,90 | 2,04 | 2,51% | 55.813,00 |
| 17.11.2025 | 1,99 | 2,08 | 1,98 | 1,99 | -1,49% | 28.617,00 |
| 14.11.2025 | 2,03 | 2,04 | 2,00 | 2,02 | -0,98% | 16.691,00 |
| 13.11.2025 | 2,02 | 2,08 | 2,02 | 2,04 | -0,97% | 10.374,00 |
| 12.11.2025 | 2,10 | 2,10 | 2,02 | 2,06 | -1,90% | 19.594,00 |
| 11.11.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -0,94% | 4.650,00 |
| 10.11.2025 | 2,08 | 2,12 | 2,07 | 2,12 | 1,44% | 7.019,00 |
| 07.11.2025 | 2,13 | 2,13 | 2,07 | 2,09 | -1,88% | 15.778,00 |
| 06.11.2025 | 2,13 | 2,15 | 2,13 | 2,13 | -1,39% | 9.962,00 |
| 05.11.2025 | 2,16 | 2,16 | 2,14 | 2,16 | 0,00% | 5.581,00 |
| 04.11.2025 | 2,20 | 2,20 | 2,14 | 2,16 | -1,37% | 15.621,00 |
| 03.11.2025 | 2,19 | 2,23 | 2,19 | 2,19 | -0,90% | 7.292,00 |
| 31.10.2025 | 2,20 | 2,23 | 2,19 | 2,21 | 0,45% | 9.738,00 |
| 30.10.2025 | 2,22 | 2,23 | 2,19 | 2,20 | -1,35% | 8.514,00 |
| 29.10.2025 | 2,21 | 2,24 | 2,19 | 2,23 | 0,90% | 17.613,00 |
| 28.10.2025 | 2,21 | 2,22 | 2,18 | 2,21 | 0,00% | 21.920,00 |
| 27.10.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,91% | 30.723,00 |
| 24.10.2025 | 2,22 | 2,22 | 2,18 | 2,19 | -0,90% | 7.823,00 |
| 23.10.2025 | 2,18 | 2,21 | 2,18 | 2,21 | 1,38% | 3.621,00 |
| 22.10.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -1,80% | 6.875,00 |
| 21.10.2025 | 2,20 | 2,25 | 2,10 | 2,22 | -1,33% | 57.253,00 |
| 20.10.2025 | 2,19 | 2,25 | 2,19 | 2,25 | 1,81% | 15.306,00 |
| 17.10.2025 | 2,21 | 2,22 | 2,20 | 2,21 | 0,00% | 7.927,00 |
| 16.10.2025 | 2,24 | 2,25 | 2,20 | 2,21 | -1,34% | 6.636,00 |
| 15.10.2025 | 2,20 | 2,25 | 2,20 | 2,24 | 1,82% | 14.803,00 |
| 14.10.2025 | 2,21 | 2,21 | 2,19 | 2,20 | -0,45% | 5.858,00 |
| 13.10.2025 | 2,21 | 2,22 | 2,21 | 2,21 | 0,00% | 11.397,00 |
| 10.10.2025 | 2,27 | 2,27 | 2,18 | 2,21 | -2,21% | 7.592,00 |
| 09.10.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -1,31% | 5.706,00 |
| 08.10.2025 | 2,26 | 2,31 | 2,26 | 2,29 | 1,33% | 6.230,00 |
| 07.10.2025 | 2,30 | 2,31 | 2,26 | 2,26 | -1,74% | 3.672,00 |
| 06.10.2025 | 2,35 | 2,35 | 2,27 | 2,30 | -0,86% | 7.226,00 |
| 03.10.2025 | 2,32 | 2,34 | 2,29 | 2,32 | 0,43% | 2.636,00 |
| 02.10.2025 | 2,31 | 2,32 | 2,31 | 2,31 | 0,00% | 3.625,00 |
| 01.10.2025 | 2,35 | 2,35 | 2,29 | 2,31 | -1,28% | 3.848,00 |
| 30.09.2025 | 2,28 | 2,36 | 2,28 | 2,34 | 2,63% | 11.530,00 |
| 29.09.2025 | 2,32 | 2,32 | 2,27 | 2,28 | -0,87% | 6.604,00 |
| 26.09.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,43% | 9.763,00 |
| 25.09.2025 | 2,31 | 2,32 | 2,28 | 2,31 | 1,32% | 18.584,00 |
| 24.09.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -0,87% | 3.320,00 |
| 23.09.2025 | 2,25 | 2,31 | 2,23 | 2,30 | 1,77% | 20.774,00 |
| 22.09.2025 | 2,27 | 2,27 | 2,24 | 2,26 | -0,44% | 5.826,00 |
| 19.09.2025 | 2,26 | 2,27 | 2,23 | 2,27 | 0,00% | 5.962,00 |
| 18.09.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 0,00% | 4.580,00 |
| 17.09.2025 | 2,28 | 2,28 | 2,26 | 2,27 | -0,44% | 4.520,00 |
| 16.09.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,88% | 7.614,00 |
| 15.09.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 3,20% | 36.096,00 |
| 12.09.2025 | 2,20 | 2,22 | 2,19 | 2,19 | 0,00% | 7.715,00 |
| 11.09.2025 | 2,19 | 2,24 | 2,16 | 2,19 | 0,46% | 94.398,00 |
| 10.09.2025 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | 33.703,00 |
| 09.09.2025 | 2,18 | 2,19 | 2,16 | 2,18 | 0,00% | 14.311,00 |
| 08.09.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -2,24% | 4.582,00 |
| 05.09.2025 | 2,20 | 2,25 | 2,17 | 2,23 | 0,90% | 19.221,00 |
| 04.09.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | 1.372,00 |
| 03.09.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,46% | 2.531,00 |
| 02.09.2025 | 2,18 | 2,21 | 2,17 | 2,18 | 0,00% | 19.592,00 |
| 01.09.2025 | 2,20 | 2,21 | 2,18 | 2,18 | -0,91% | 9.631,00 |
| 29.08.2025 | 2,21 | 2,21 | 2,16 | 2,20 | -0,45% | 13.661,00 |
| 28.08.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -0,90% | 11.544,00 |
| 27.08.2025 | 2,18 | 2,23 | 2,17 | 2,23 | 2,76% | 39.327,00 |
| 26.08.2025 | 2,18 | 2,18 | 2,13 | 2,17 | -0,46% | 83.058,00 |
| 25.08.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,91% | 15.661,00 |
| 22.08.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 11.034,00 |
| 21.08.2025 | 2,19 | 2,20 | 2,18 | 2,20 | 0,46% | 11.922,00 |
| 20.08.2025 | 2,19 | 2,22 | 2,18 | 2,19 | -0,45% | 18.747,00 |
| 19.08.2025 | 2,20 | 2,24 | 2,18 | 2,20 | 0,00% | 14.209,00 |
| 18.08.2025 | 2,18 | 2,24 | 2,16 | 2,20 | 0,92% | 23.056,00 |
| 15.08.2025 | 2,24 | 2,25 | 2,17 | 2,18 | -2,68% | 20.697,00 |
| 14.08.2025 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 2.510,00 |
| 13.08.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -0,44% | 28.357,00 |
| 12.08.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,44% | 10.081,00 |
| 11.08.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -1,31% | 10.012,00 |
| 08.08.2025 | 2,30 | 2,30 | 2,27 | 2,29 | -0,43% | 26.642,00 |
| 07.08.2025 | 2,28 | 2,31 | 2,28 | 2,30 | 0,88% | 18.534,00 |
| 06.08.2025 | 2,31 | 2,35 | 2,28 | 2,28 | -0,87% | 30.072,00 |
| 05.08.2025 | 2,29 | 2,32 | 2,28 | 2,30 | 0,44% | 1.893,00 |
| 04.08.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,44% | 5.415,00 |
| 01.08.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -1,30% | 6.212,00 |
| 31.07.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -0,43% | 604,00 |
| 30.07.2025 | 2,32 | 2,34 | 2,31 | 2,32 | -1,28% | 7.637,00 |
| 29.07.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | 14.290,00 |
| 28.07.2025 | 2,30 | 2,32 | 2,30 | 2,30 | 0,00% | 6.799,00 |
| 25.07.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -1,71% | 8.330,00 |
| 24.07.2025 | 2,31 | 2,34 | 2,28 | 2,34 | 1,74% | 14.152,00 |