2,240€
1,82%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,19 | 2,26 | 2,19 | 2,24 | 1,82% | - |
| 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 |
| 23.07.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,44% | 12.545,00 |
| 22.07.2025 | 2,32 | 2,32 | 2,29 | 2,29 | -1,72% | 3.634,00 |
| 21.07.2025 | 2,34 | 2,34 | 2,30 | 2,33 | -0,85% | 7.118,00 |
| 18.07.2025 | 2,33 | 2,35 | 2,31 | 2,35 | 1,29% | 7.537,00 |
| 17.07.2025 | 2,28 | 2,32 | 2,27 | 2,32 | 2,20% | 7.331,00 |
| 16.07.2025 | 2,29 | 2,29 | 2,26 | 2,27 | -0,87% | 10.650,00 |
| 15.07.2025 | 2,29 | 2,32 | 2,26 | 2,29 | -0,43% | 7.741,00 |
| 14.07.2025 | 2,28 | 2,30 | 2,25 | 2,30 | 1,32% | 6.228,00 |
| 11.07.2025 | 2,28 | 2,28 | 2,25 | 2,27 | -0,44% | 6.167,00 |
| 10.07.2025 | 2,29 | 2,30 | 2,26 | 2,28 | 0,00% | 22.324,00 |
| 09.07.2025 | 2,29 | 2,32 | 2,27 | 2,28 | -0,44% | 7.137,00 |
| 08.07.2025 | 2,29 | 2,30 | 2,29 | 2,29 | 0,44% | 1.932,00 |
| 07.07.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 11.405,00 |
| 04.07.2025 | 2,30 | 2,30 | 2,27 | 2,30 | 0,44% | 6.887,00 |
| 03.07.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,44% | 7.984,00 |
| 02.07.2025 | 2,25 | 2,29 | 2,23 | 2,28 | 1,33% | 27.456,00 |
| 01.07.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -1,32% | 19.393,00 |
| 30.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,44% | 5.411,00 |
| 27.06.2025 | 2,29 | 2,29 | 2,27 | 2,27 | 0,00% | 2.919,00 |
| 26.06.2025 | 2,26 | 2,29 | 2,25 | 2,27 | 0,89% | 12.507,00 |
| 25.06.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,88% | 11.117,00 |
| 24.06.2025 | 2,25 | 2,36 | 2,25 | 2,27 | 0,89% | 11.468,00 |
| 23.06.2025 | 2,25 | 2,32 | 2,25 | 2,25 | 0,00% | 10.412,00 |
| 20.06.2025 | 2,23 | 2,30 | 2,23 | 2,25 | 0,00% | 24.837,00 |
| 19.06.2025 | 2,25 | 2,27 | 2,25 | 2,25 | 0,00% | 4.521,00 |
| 18.06.2025 | 2,29 | 2,31 | 2,25 | 2,25 | -3,85% | 9.389,00 |
| 17.06.2025 | 2,37 | 2,37 | 2,33 | 2,34 | -0,43% | 3.039,00 |
| 16.06.2025 | 2,35 | 2,43 | 2,33 | 2,35 | -0,84% | 20.396,00 |
| 13.06.2025 | 2,43 | 2,43 | 2,37 | 2,37 | -2,07% | 8.626,00 |
| 12.06.2025 | 2,46 | 2,46 | 2,39 | 2,42 | -1,22% | 13.674,00 |
| 11.06.2025 | 2,42 | 2,51 | 2,42 | 2,45 | 1,24% | 10.431,00 |
| 10.06.2025 | 2,40 | 2,54 | 2,40 | 2,42 | 0,83% | 34.938,00 |
| 09.06.2025 | 2,39 | 2,42 | 2,38 | 2,40 | 0,42% | 16.225,00 |
| 06.06.2025 | 2,39 | 2,39 | 2,36 | 2,39 | 0,00% | 18.760,00 |
| 05.06.2025 | 2,37 | 2,46 | 2,34 | 2,39 | 0,84% | 26.989,00 |
| 04.06.2025 | 2,39 | 2,40 | 2,37 | 2,37 | 0,00% | 8.718,00 |
| 03.06.2025 | 2,40 | 2,42 | 2,34 | 2,37 | -1,25% | 10.903,00 |
| 02.06.2025 | 2,36 | 2,46 | 2,34 | 2,40 | 2,56% | 30.699,00 |
| 30.05.2025 | 2,28 | 2,35 | 2,28 | 2,34 | 1,74% | 11.166,00 |
| 29.05.2025 | 2,29 | 2,34 | 2,28 | 2,30 | 2,22% | 15.086,00 |