2,120€
-1,85%
Echtzeit-Aktienkurs FREELANCE.COM EO -,08
Bid:
Ask:
Aktienkurse zur FREELANCE.COM EO -,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 2,15 | 2,16 | 2,10 | 2,14 | -0,93% | 4.246,00 |
| 21.10.2026 | 2,12 | 2,16 | 2,09 | 2,16 | 1,41% | 10.705,00 |
| 20.10.2026 | 2,17 | 2,19 | 2,11 | 2,13 | -4,48% | 28.106,00 |
| 19.10.2026 | 2,12 | 2,26 | 2,12 | 2,23 | 5,69% | 24.362,00 |
| 16.10.2026 | 2,11 | 2,12 | 2,08 | 2,11 | 0,00% | 2.947,00 |
| 15.10.2026 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | 1.976,00 |
| 14.10.2026 | 2,13 | 2,15 | 2,11 | 2,11 | -0,94% | 3.893,00 |
| 13.10.2026 | 2,14 | 2,15 | 2,10 | 2,13 | -0,47% | 2.856,00 |
| 12.10.2026 | 2,15 | 2,16 | 2,12 | 2,14 | -0,93% | 3.790,00 |
| 09.10.2026 | 2,15 | 2,16 | 2,12 | 2,16 | 0,47% | 828,00 |
| 08.10.2026 | 2,16 | 2,18 | 2,11 | 2,15 | 1,42% | 4.433,00 |
| 07.10.2026 | 2,22 | 2,24 | 2,12 | 2,12 | -4,50% | 8.690,00 |
| 06.10.2026 | 2,18 | 2,22 | 2,17 | 2,22 | 2,30% | 2.266,00 |
| 05.10.2026 | 2,21 | 2,26 | 2,15 | 2,17 | -3,56% | 14.228,00 |
| 02.10.2026 | 2,26 | 2,27 | 2,19 | 2,25 | -0,44% | 13.058,00 |
| 01.10.2026 | 2,18 | 2,29 | 2,18 | 2,26 | -1,31% | 10.963,00 |
| 30.09.2026 | 2,33 | 2,34 | 2,20 | 2,29 | -1,29% | 6.071,00 |
| 29.09.2026 | 2,39 | 2,39 | 2,32 | 2,32 | -2,52% | 3.927,00 |
| 28.09.2026 | 2,25 | 2,41 | 2,25 | 2,38 | -4,42% | 15.898,00 |
| 25.09.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | 515,00 |
| 24.09.2026 | 2,48 | 2,49 | 2,47 | 2,49 | 0,40% | 4.600,00 |
| 23.09.2026 | 2,49 | 2,50 | 2,47 | 2,48 | 0,00% | 1.494,00 |
| 22.09.2026 | 2,48 | 2,48 | 2,46 | 2,48 | -0,40% | 2.598,00 |
| 21.09.2026 | 2,45 | 2,50 | 2,45 | 2,49 | -3,49% | 7.074,00 |
| 18.09.2026 | 2,57 | 2,59 | 2,55 | 2,58 | 0,78% | 1.932,00 |
| 17.09.2026 | 2,49 | 2,56 | 2,49 | 2,56 | 2,81% | 5.889,00 |
| 16.09.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,40% | 2.866,00 |
| 15.09.2026 | 2,49 | 2,50 | 2,48 | 2,48 | -0,40% | 1.650,00 |
| 14.09.2026 | 2,50 | 2,50 | 2,48 | 2,49 | -0,40% | 23.419,00 |
| 11.09.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | 2.666,00 |
| 10.09.2026 | 2,53 | 2,56 | 2,43 | 2,50 | -1,19% | 8.236,00 |
| 09.09.2026 | 2,54 | 2,54 | 2,52 | 2,53 | -1,17% | 4.057,00 |
| 08.09.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -1,16% | 2.056,00 |
| 07.09.2026 | 2,60 | 2,61 | 2,59 | 2,59 | -0,38% | 217,00 |
| 04.09.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 0,00% | 5.304,00 |
| 03.09.2026 | 2,58 | 2,60 | 2,57 | 2,60 | 0,78% | 6.425,00 |
| 02.09.2026 | 2,59 | 2,60 | 2,57 | 2,58 | -0,77% | 2.755,00 |
| 01.09.2026 | 2,70 | 2,70 | 2,56 | 2,60 | -2,99% | 7.221,00 |
| 31.08.2026 | 2,70 | 2,70 | 2,64 | 2,68 | -0,74% | 2.154,00 |
| 28.08.2026 | 2,70 | 2,70 | 2,69 | 2,70 | 0,00% | 1.083,00 |
| 27.08.2026 | 2,70 | 2,70 | 2,69 | 2,70 | 0,75% | 7.571,00 |
| 26.08.2026 | 2,70 | 2,70 | 2,68 | 2,68 | 0,37% | 2.080,00 |
| 25.08.2026 | 2,69 | 2,70 | 2,67 | 2,67 | -1,11% | 3.574,00 |
| 24.08.2026 | 2,58 | 2,70 | 2,58 | 2,70 | 4,65% | 12.616,00 |
| 21.08.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 0,00% | 7.185,00 |
| 20.08.2026 | 2,70 | 2,70 | 2,58 | 2,58 | -4,44% | 9.163,00 |
| 19.08.2026 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | 820,00 |
| 18.08.2026 | 2,71 | 2,71 | 2,67 | 2,70 | 0,00% | 7.887,00 |
| 17.08.2026 | 2,69 | 2,70 | 2,64 | 2,70 | 1,89% | 15.231,00 |
| 14.08.2026 | 2,61 | 2,65 | 2,60 | 2,65 | 1,92% | 17.778,00 |
| 13.08.2026 | 2,59 | 2,62 | 2,53 | 2,60 | 0,78% | 6.809,00 |
| 12.08.2026 | 2,57 | 2,60 | 2,57 | 2,58 | 0,39% | 1.925,00 |
| 11.08.2026 | 2,47 | 2,57 | 2,47 | 2,57 | 3,63% | 9.607,00 |
| 10.08.2026 | 2,48 | 2,51 | 2,42 | 2,48 | -0,80% | 2.939,00 |
| 07.08.2026 | 2,57 | 2,57 | 2,32 | 2,50 | -3,10% | 9.199,00 |
| 06.08.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | 12.292,00 |
| 05.08.2026 | 2,62 | 2,62 | 2,56 | 2,56 | -2,66% | 1.661,00 |
| 04.08.2026 | 2,60 | 2,63 | 2,55 | 2,63 | 1,15% | 6.036,00 |
| 03.08.2026 | 2,63 | 2,63 | 2,57 | 2,60 | -1,14% | 896,00 |
| 31.07.2026 | 2,59 | 2,63 | 2,57 | 2,63 | 1,15% | 4.449,00 |
| 30.07.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 1.898,00 |
| 29.07.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -0,76% | 383,00 |
| 28.07.2026 | 2,62 | 2,62 | 2,59 | 2,62 | 0,00% | 1.328,00 |
| 27.07.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 0,00% | 652,00 |
| 24.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | 140,00 |
| 23.07.2026 | 2,62 | 2,62 | 2,60 | 2,61 | -0,76% | 487,00 |
| 22.07.2026 | 2,63 | 2,63 | 2,59 | 2,63 | 0,00% | 806,00 |
| 21.07.2026 | 2,60 | 2,63 | 2,60 | 2,63 | 1,15% | 1.742,00 |
| 20.07.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,78% | 1.944,00 |
| 17.07.2026 | 2,66 | 2,66 | 2,58 | 2,58 | -3,73% | 3.064,00 |
| 16.07.2026 | 2,68 | 2,68 | 2,63 | 2,68 | 0,37% | 691,00 |
| 15.07.2026 | 2,64 | 2,69 | 2,63 | 2,67 | 1,14% | 1.897,00 |
| 14.07.2026 | 2,65 | 2,66 | 2,63 | 2,64 | -0,38% | 1.743,00 |
| 13.07.2026 | 2,67 | 2,68 | 2,64 | 2,65 | -1,85% | 1.872,00 |
| 10.07.2026 | 2,74 | 2,74 | 2,68 | 2,70 | -1,46% | 1.337,00 |
| 09.07.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | 1.431,00 |
| 08.07.2026 | 2,75 | 2,77 | 2,71 | 2,77 | 1,09% | 12.185,00 |
| 07.07.2026 | 2,75 | 2,75 | 2,70 | 2,74 | 0,00% | 3.821,00 |
| 06.07.2026 | 2,71 | 2,74 | 2,70 | 2,74 | 0,74% | 7.349,00 |
| 03.07.2026 | 2,74 | 2,74 | 2,70 | 2,72 | -0,73% | 4.412,00 |
| 02.07.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 0,37% | 6.345,00 |
| 01.07.2026 | 2,74 | 2,76 | 2,72 | 2,73 | -0,36% | 1.306,00 |
| 30.06.2026 | 2,75 | 2,76 | 2,74 | 2,74 | -0,36% | 7.427,00 |
| 29.06.2026 | 2,72 | 2,75 | 2,72 | 2,75 | 0,36% | 9.558,00 |
| 26.06.2026 | 2,75 | 2,75 | 2,68 | 2,74 | 0,00% | 17.120,00 |
| 25.06.2026 | 2,72 | 2,76 | 2,72 | 2,74 | 1,11% | 35.862,00 |
| 24.06.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 1,12% | 17.341,00 |
| 23.06.2026 | 2,67 | 2,69 | 2,66 | 2,68 | 0,00% | 21.097,00 |
| 22.06.2026 | 2,67 | 2,69 | 2,65 | 2,68 | 0,37% | 19.046,00 |
| 19.06.2026 | 2,50 | 2,71 | 2,50 | 2,67 | 6,80% | 16.387,00 |
| 18.06.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -3,85% | 19.775,00 |
| 17.06.2026 | 2,59 | 2,60 | 2,58 | 2,60 | -8,45% | 12.699,00 |
| 16.06.2026 | 2,83 | 2,84 | 2,81 | 2,84 | 1,07% | 29.984,00 |
| 15.06.2026 | 2,88 | 2,88 | 2,81 | 2,81 | 0,36% | 21.661,00 |
| 12.06.2026 | 2,81 | 2,87 | 2,79 | 2,80 | 0,00% | 28.169,00 |
| 11.06.2026 | 2,83 | 2,83 | 2,79 | 2,80 | -0,71% | 14.182,00 |
| 10.06.2026 | 2,79 | 2,89 | 2,77 | 2,82 | 2,55% | 63.286,00 |
| 09.06.2026 | 2,91 | 2,92 | 2,72 | 2,75 | -5,17% | 18.025,00 |
| 08.06.2026 | 2,88 | 2,97 | 2,82 | 2,90 | 5,07% | 69.377,00 |
| 05.06.2026 | 2,73 | 2,85 | 2,73 | 2,76 | 0,00% | 45.640,00 |