1,935€
0,78%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,95 | 1,99 | 1,92 | 1,92 | -5,42% | 22.250,00 |
| 06.03.2026 | 2,08 | 2,08 | 2,03 | 2,03 | -1,93% | 1.833,00 |
| 05.03.2026 | 2,00 | 2,10 | 2,00 | 2,07 | 4,02% | 19.539,00 |
| 04.03.2026 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | 8.824,00 |
| 03.03.2026 | 2,01 | 2,01 | 1,96 | 1,96 | -3,45% | 11.151,00 |
| 02.03.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -3,79% | 12.497,00 |
| 27.02.2026 | 2,13 | 2,16 | 2,09 | 2,11 | -0,94% | 5.883,00 |
| 26.02.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -1,39% | 5.945,00 |
| 25.02.2026 | 2,20 | 2,20 | 2,12 | 2,16 | 3,85% | 7.588,00 |
| 24.02.2026 | 2,20 | 2,20 | 2,01 | 2,08 | -7,14% | 43.368,00 |
| 23.02.2026 | 2,13 | 2,24 | 2,13 | 2,24 | 1,82% | 14.720,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,14 | 2,20 | 1,38% | 5.995,00 |
| 19.02.2026 | 2,18 | 2,19 | 2,11 | 2,17 | -0,46% | 4.682,00 |
| 18.02.2026 | 2,17 | 2,19 | 2,17 | 2,18 | 0,93% | 830,00 |
| 17.02.2026 | 2,14 | 2,17 | 2,14 | 2,16 | 0,93% | 6.098,00 |
| 16.02.2026 | 2,13 | 2,19 | 2,13 | 2,14 | 0,47% | 11.944,00 |
| 13.02.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -0,93% | 9.252,00 |
| 12.02.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -2,27% | 23.941,00 |
| 11.02.2026 | 2,33 | 2,33 | 2,18 | 2,20 | -5,17% | 25.559,00 |
| 10.02.2026 | 2,32 | 2,32 | 2,29 | 2,32 | -0,85% | 17.487,00 |
| 09.02.2026 | 2,32 | 2,36 | 2,32 | 2,34 | 0,43% | 5.809,00 |
| 06.02.2026 | 2,31 | 2,33 | 2,25 | 2,33 | 0,00% | 28.901,00 |
| 05.02.2026 | 2,34 | 2,40 | 2,33 | 2,33 | -0,43% | 9.041,00 |
| 04.02.2026 | 2,40 | 2,40 | 2,32 | 2,34 | -2,50% | 26.755,00 |
| 03.02.2026 | 2,43 | 2,43 | 2,40 | 2,40 | -1,23% | 10.600,00 |
| 02.02.2026 | 2,43 | 2,48 | 2,40 | 2,43 | -1,62% | 6.656,00 |
| 30.01.2026 | 2,48 | 2,49 | 2,46 | 2,47 | -0,40% | 4.836,00 |
| 29.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -0,60% | 6.654,00 |
| 28.01.2026 | 2,52 | 2,53 | 2,49 | 2,50 | -0,20% | - |
| 27.01.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -0,40% | 3.601,00 |
| 26.01.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,40% | 6.116,00 |
| 23.01.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 2,02% | 16.748,00 |
| 22.01.2026 | 2,47 | 2,50 | 2,47 | 2,47 | -0,40% | 8.198,00 |
| 21.01.2026 | 2,49 | 2,50 | 2,47 | 2,48 | -0,80% | 18.462,00 |
| 20.01.2026 | 2,55 | 2,56 | 2,50 | 2,50 | -1,57% | 8.985,00 |
| 19.01.2026 | 2,52 | 2,54 | 2,50 | 2,54 | 0,00% | 9.236,00 |
| 16.01.2026 | 2,40 | 2,58 | 2,40 | 2,54 | 2,42% | 79.219,00 |
| 15.01.2026 | 2,38 | 2,55 | 2,37 | 2,48 | 4,20% | 30.030,00 |
| 14.01.2026 | 2,27 | 2,38 | 2,27 | 2,38 | 5,31% | 42.013,00 |
| 13.01.2026 | 2,27 | 2,28 | 2,26 | 2,26 | -0,44% | 6.792,00 |
| 12.01.2026 | 2,24 | 2,28 | 2,24 | 2,27 | 1,34% | 5.661,00 |
| 09.01.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 6.885,00 |
| 08.01.2026 | 2,23 | 2,23 | 2,21 | 2,22 | -0,45% | 4.341,00 |
| 07.01.2026 | 2,23 | 2,23 | 2,20 | 2,23 | 0,00% | 6.151,00 |
| 06.01.2026 | 2,22 | 2,23 | 2,21 | 2,23 | 0,45% | 8.577,00 |
| 05.01.2026 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 3.393,00 |
| 02.01.2026 | 2,24 | 2,28 | 2,21 | 2,22 | -0,89% | 10.371,00 |
| 31.12.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,44% | 5.371,00 |
| 30.12.2025 | 2,25 | 2,31 | 2,24 | 2,25 | 0,00% | 8.872,00 |
| 29.12.2025 | 2,22 | 2,28 | 2,21 | 2,25 | 2,27% | 14.784,00 |
| 24.12.2025 | 2,21 | 2,21 | 2,17 | 2,20 | 0,00% | 7.182,00 |
| 23.12.2025 | 2,21 | 2,23 | 2,18 | 2,20 | -1,35% | 7.866,00 |
| 22.12.2025 | 2,16 | 2,24 | 2,14 | 2,23 | 3,72% | 19.297,00 |
| 19.12.2025 | 2,12 | 2,18 | 2,10 | 2,15 | 2,87% | 19.364,00 |
| 18.12.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -0,48% | 6.164,00 |
| 17.12.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 0,48% | 6.638,00 |
| 16.12.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -0,95% | 6.848,00 |
| 15.12.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 0,00% | 1.642,00 |
| 12.12.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,00% | 521,00 |
| 11.12.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 0,96% | 4.313,00 |
| 10.12.2025 | 2,07 | 2,09 | 2,06 | 2,09 | 0,97% | 3.152,00 |
| 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 |