2,305€
-1,50%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,27 | 2,35 | 2,25 | 2,25 | 0,00% | 47.878,00 |
| 27.05.2025 | 2,30 | 2,30 | 2,16 | 2,25 | -1,75% | 49.624,00 |
| 26.05.2025 | 2,31 | 2,38 | 2,08 | 2,29 | -2,55% | 38.259,00 |
| 23.05.2025 | 2,37 | 2,38 | 2,32 | 2,35 | -0,84% | 3.348,00 |
| 22.05.2025 | 2,36 | 2,37 | 2,30 | 2,37 | 1,72% | 19.131,00 |
| 21.05.2025 | 2,32 | 2,50 | 2,31 | 2,33 | 0,00% | 31.280,00 |
| 20.05.2025 | 2,34 | 2,46 | 2,19 | 2,33 | 0,00% | 461.429,00 |
| 19.05.2025 | 2,32 | 2,42 | 2,29 | 2,33 | 0,87% | 23.961,00 |
| 16.05.2025 | 2,32 | 2,36 | 2,30 | 2,31 | 0,00% | 10.306,00 |
| 15.05.2025 | 2,31 | 2,36 | 2,28 | 2,31 | 0,43% | 21.596,00 |
| 14.05.2025 | 2,45 | 2,45 | 2,30 | 2,30 | -4,96% | 20.366,00 |
| 13.05.2025 | 2,49 | 2,49 | 2,39 | 2,42 | -2,42% | 2.514,00 |
| 12.05.2025 | 2,45 | 2,50 | 2,44 | 2,48 | 1,39% | 7.560,00 |
| 09.05.2025 | 2,39 | 2,48 | 2,39 | 2,45 | 2,34% | 4.558,00 |
| 08.05.2025 | 2,34 | 2,39 | 2,34 | 2,39 | 2,09% | 8.963,00 |
| 07.05.2025 | 2,35 | 2,37 | 2,33 | 2,34 | -0,43% | 2.848,00 |
| 06.05.2025 | 2,28 | 2,39 | 2,27 | 2,35 | 1,07% | 15.499,00 |
| 05.05.2025 | 2,32 | 2,34 | 2,28 | 2,33 | -0,94% | 7.645,00 |
| 02.05.2025 | 2,24 | 2,46 | 2,23 | 2,35 | 4,82% | 27.655,00 |
| 30.04.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | 5.973,00 |
| 29.04.2025 | 2,23 | 2,24 | 2,19 | 2,24 | 0,40% | 23.801,00 |
| 28.04.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -1,28% | 6.898,00 |
| 25.04.2025 | 2,39 | 2,39 | 2,18 | 2,26 | -3,83% | 22.477,00 |
| 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 | 1,39% | 6.913,00 |
| 22.04.2025 | 2,22 | 2,38 | 2,16 | 2,23 | -1,89% | 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 | 0,88% | 6.054,00 |
| 14.04.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 3,17% | 3.279,00 |
| 11.04.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -3,07% | 4.534,00 |
| 10.04.2025 | 2,34 | 2,36 | 2,28 | 2,28 | 3,12% | 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 |