2,770€
-0,36%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 2,63 | 2,65 | 2,60 | 2,63 | 0,38% | 10.481,00 |
| 28.11.2024 | 2,68 | 2,68 | 2,61 | 2,62 | -2,24% | 7.031,00 |
| 27.11.2024 | 2,78 | 2,78 | 2,67 | 2,68 | -3,25% | 8.253,00 |
| 26.11.2024 | 2,78 | 2,80 | 2,75 | 2,77 | -0,36% | 6.542,00 |
| 25.11.2024 | 2,72 | 2,79 | 2,68 | 2,78 | 2,58% | 13.560,00 |
| 22.11.2024 | 2,70 | 2,72 | 2,69 | 2,71 | -0,37% | 1.702,00 |
| 21.11.2024 | 2,66 | 2,73 | 2,66 | 2,72 | 2,64% | - |
| 20.11.2024 | 2,75 | 2,75 | 2,64 | 2,65 | -3,28% | 8.805,00 |
| 19.11.2024 | 2,82 | 2,93 | 2,72 | 2,74 | -2,14% | 25.083,00 |
| 18.11.2024 | 2,71 | 2,88 | 2,65 | 2,80 | 3,32% | 23.192,00 |
| 15.11.2024 | 2,73 | 2,74 | 2,71 | 2,71 | -0,73% | 1.278,00 |
| 14.11.2024 | 2,84 | 2,84 | 2,70 | 2,73 | -3,87% | 12.238,00 |
| 13.11.2024 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | 3.234,00 |
| 12.11.2024 | 2,91 | 2,91 | 2,84 | 2,88 | -0,69% | 4.301,00 |
| 11.11.2024 | 2,79 | 2,90 | 2,76 | 2,90 | 3,94% | 6.409,00 |
| 08.11.2024 | 2,86 | 2,86 | 2,77 | 2,79 | -1,76% | 9.698,00 |
| 07.11.2024 | 2,90 | 2,93 | 2,84 | 2,84 | -2,41% | 11.725,00 |
| 06.11.2024 | 2,94 | 2,96 | 2,90 | 2,91 | -0,68% | 4.468,00 |
| 05.11.2024 | 2,97 | 2,97 | 2,93 | 2,93 | -1,35% | 2.115,00 |
| 04.11.2024 | 2,90 | 3,00 | 2,90 | 2,97 | 3,13% | 8.546,00 |
| 01.11.2024 | 2,92 | 2,93 | 2,86 | 2,88 | -1,37% | 2.370,00 |
| 31.10.2024 | 2,95 | 2,95 | 2,92 | 2,92 | -1,02% | 2.253,00 |
| 30.10.2024 | 2,99 | 3,00 | 2,92 | 2,95 | -1,34% | 124.291,00 |
| 29.10.2024 | 2,98 | 2,99 | 2,98 | 2,99 | 0,34% | 1.014,00 |
| 28.10.2024 | 2,94 | 2,98 | 2,89 | 2,98 | 3,11% | 6.831,00 |
| 25.10.2024 | 2,96 | 2,96 | 2,88 | 2,89 | -2,36% | 3.790,00 |
| 24.10.2024 | 2,97 | 3,00 | 2,94 | 2,96 | 0,34% | 6.600,00 |
| 23.10.2024 | 2,92 | 3,00 | 2,88 | 2,95 | 2,43% | 16.620,00 |
| 22.10.2024 | 2,80 | 2,94 | 2,80 | 2,88 | 3,97% | 29.235,00 |
| 21.10.2024 | 2,68 | 2,77 | 2,67 | 2,77 | 3,36% | 6.888,00 |
| 18.10.2024 | 2,52 | 2,70 | 2,50 | 2,68 | 5,93% | 22.571,00 |
| 17.10.2024 | 2,59 | 2,62 | 2,53 | 2,53 | -1,94% | 12.888,00 |
| 16.10.2024 | 2,60 | 2,62 | 2,55 | 2,58 | -0,58% | 18.604,00 |
| 15.10.2024 | 2,71 | 2,71 | 2,60 | 2,60 | -3,89% | - |
| 14.10.2024 | 2,75 | 2,78 | 2,68 | 2,70 | -2,17% | 3.308,00 |
| 11.10.2024 | 2,76 | 2,80 | 2,75 | 2,76 | 0,36% | 2.683,00 |
| 10.10.2024 | 2,76 | 2,77 | 2,70 | 2,75 | -0,36% | 4.636,00 |
| 09.10.2024 | 2,77 | 2,82 | 2,72 | 2,76 | 3,37% | 9.855,00 |
| 08.10.2024 | 2,62 | 2,72 | 2,62 | 2,67 | 1,91% | 7.506,00 |
| 07.10.2024 | 2,63 | 2,63 | 2,55 | 2,62 | -0,76% | 17.729,00 |
| 04.10.2024 | 2,67 | 2,68 | 2,62 | 2,64 | -0,75% | 4.683,00 |
| 03.10.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | 219,00 |
| 02.10.2024 | 2,65 | 2,65 | 2,62 | 2,65 | -0,38% | 2.153,00 |
| 01.10.2024 | 2,68 | 2,68 | 2,65 | 2,66 | -0,75% | 8.166,00 |
| 30.09.2024 | 2,70 | 2,71 | 2,67 | 2,68 | -0,74% | 4.814,00 |
| 27.09.2024 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 15.436,00 |
| 26.09.2024 | 2,70 | 2,71 | 2,68 | 2,70 | 0,00% | 1.071,00 |
| 25.09.2024 | 2,71 | 2,73 | 2,70 | 2,70 | -0,37% | 1.968,00 |
| 24.09.2024 | 2,71 | 2,71 | 2,70 | 2,71 | 0,00% | 2.264,00 |
| 23.09.2024 | 2,72 | 2,73 | 2,68 | 2,71 | -0,37% | 4.995,00 |
| 20.09.2024 | 2,76 | 2,76 | 2,68 | 2,72 | -2,51% | 10.713,00 |
| 19.09.2024 | 2,67 | 2,79 | 2,67 | 2,79 | 4,49% | 3.304,00 |
| 18.09.2024 | 2,66 | 2,67 | 2,66 | 2,67 | 0,38% | 1.726,00 |
| 17.09.2024 | 2,70 | 2,70 | 2,65 | 2,66 | -1,12% | 4.632,00 |
| 16.09.2024 | 2,62 | 2,71 | 2,56 | 2,69 | 2,67% | 13.199,00 |
| 13.09.2024 | 2,65 | 2,65 | 2,61 | 2,62 | -1,50% | 14.916,00 |
| 12.09.2024 | 2,69 | 2,69 | 2,65 | 2,66 | -1,12% | 6.128,00 |
| 11.09.2024 | 2,74 | 2,74 | 2,68 | 2,69 | -1,82% | 3.715,00 |
| 10.09.2024 | 2,83 | 2,83 | 2,70 | 2,74 | -3,18% | 14.800,00 |
| 09.09.2024 | 2,94 | 2,94 | 2,81 | 2,83 | -3,74% | 17.708,00 |
| 06.09.2024 | 2,97 | 2,97 | 2,92 | 2,94 | -0,68% | 709,00 |
| 05.09.2024 | 2,97 | 2,97 | 2,91 | 2,96 | -0,34% | 2.041,00 |
| 04.09.2024 | 2,98 | 2,98 | 2,93 | 2,97 | -0,34% | 1.060,00 |
| 03.09.2024 | 2,98 | 2,98 | 2,96 | 2,98 | 0,34% | 831,00 |
| 02.09.2024 | 3,05 | 3,05 | 2,92 | 2,97 | -1,98% | 9.837,00 |
| 30.08.2024 | 3,05 | 3,08 | 3,03 | 3,03 | -0,33% | 4.506,00 |
| 29.08.2024 | 3,07 | 3,07 | 3,02 | 3,04 | -0,98% | 3.298,00 |
| 28.08.2024 | 3,00 | 3,07 | 2,92 | 3,07 | 2,33% | 5.704,00 |
| 27.08.2024 | 3,08 | 3,19 | 2,82 | 3,00 | -2,28% | 42.529,00 |
| 26.08.2024 | 2,90 | 3,14 | 2,90 | 3,07 | 5,86% | 19.923,00 |
| 23.08.2024 | 2,87 | 2,91 | 2,86 | 2,90 | 1,40% | 4.614,00 |
| 22.08.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,69% | 3.163,00 |
| 21.08.2024 | 2,89 | 2,89 | 2,82 | 2,88 | -0,35% | 3.312,00 |
| 20.08.2024 | 2,90 | 2,94 | 2,78 | 2,89 | 0,00% | 9.267,00 |
| 19.08.2024 | 2,68 | 2,92 | 2,68 | 2,89 | 7,84% | 27.870,00 |
| 16.08.2024 | 2,68 | 2,68 | 2,67 | 2,68 | 0,00% | 2.042,00 |
| 15.08.2024 | 2,65 | 2,68 | 2,64 | 2,68 | 1,13% | 3.251,00 |
| 14.08.2024 | 2,67 | 2,68 | 2,62 | 2,65 | -0,75% | 2.506,00 |
| 13.08.2024 | 2,67 | 2,68 | 2,66 | 2,67 | 0,38% | 1.463,00 |
| 12.08.2024 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 17.416,00 |
| 09.08.2024 | 2,57 | 2,68 | 2,57 | 2,68 | 4,69% | 17.268,00 |
| 08.08.2024 | 2,62 | 2,62 | 2,55 | 2,56 | -2,29% | 7.261,00 |
| 07.08.2024 | 2,63 | 2,65 | 2,59 | 2,62 | -0,38% | 43.432,00 |
| 06.08.2024 | 2,60 | 2,63 | 2,54 | 2,63 | 1,15% | 58.051,00 |
| 05.08.2024 | 2,65 | 2,66 | 2,50 | 2,60 | -2,62% | 48.484,00 |