2,815€
-0,18%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,18% | - |
| 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 |
| 04.06.2026 | 2,74 | 2,79 | 2,74 | 2,76 | -0,36% | 9.048,00 |
| 03.06.2026 | 2,70 | 2,77 | 2,66 | 2,77 | 1,84% | 16.124,00 |
| 02.06.2026 | 2,78 | 2,79 | 2,71 | 2,72 | -1,81% | 12.762,00 |
| 01.06.2026 | 3,18 | 3,18 | 2,76 | 2,77 | 10,80% | 142.082,00 |
| 29.05.2026 | 2,51 | 2,51 | 2,46 | 2,50 | 0,81% | 28.007,00 |
| 28.05.2026 | 2,47 | 2,51 | 2,45 | 2,48 | -1,20% | 17.706,00 |
| 27.05.2026 | 2,43 | 2,51 | 2,40 | 2,51 | 3,29% | 25.698,00 |
| 26.05.2026 | 2,42 | 2,43 | 2,39 | 2,43 | 1,25% | 11.262,00 |
| 25.05.2026 | 2,40 | 2,41 | 2,39 | 2,40 | 0,42% | 5.410,00 |
| 22.05.2026 | 2,40 | 2,41 | 2,39 | 2,39 | -0,42% | 5.543,00 |
| 21.05.2026 | 2,38 | 2,44 | 2,38 | 2,40 | 0,84% | 8.765,00 |
| 20.05.2026 | 2,40 | 2,47 | 2,33 | 2,38 | -0,83% | 40.982,00 |
| 19.05.2026 | 2,22 | 2,47 | 2,22 | 2,40 | 9,59% | 95.974,00 |
| 18.05.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 0,46% | 12.545,00 |
| 15.05.2026 | 2,16 | 2,22 | 2,16 | 2,18 | -1,80% | 1.746,00 |
| 14.05.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | 6.677,00 |
| 13.05.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,47% | 2.426,00 |
| 12.05.2026 | 2,14 | 2,15 | 2,09 | 2,15 | 0,47% | 12.225,00 |
| 11.05.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 0,00% | 4.797,00 |
| 08.05.2026 | 2,15 | 2,16 | 2,14 | 2,14 | -0,47% | 1.588,00 |
| 07.05.2026 | 2,14 | 2,15 | 2,13 | 2,15 | 0,00% | 2.601,00 |
| 06.05.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -2,27% | 11.417,00 |
| 05.05.2026 | 2,20 | 2,22 | 2,17 | 2,20 | -0,45% | 3.144,00 |
| 04.05.2026 | 2,21 | 2,22 | 2,21 | 2,21 | 0,00% | 1.001,00 |
| 30.04.2026 | 2,25 | 2,28 | 2,18 | 2,21 | -1,78% | 13.195,00 |
| 29.04.2026 | 2,18 | 2,25 | 2,15 | 2,25 | 3,21% | 15.365,00 |
| 28.04.2026 | 2,14 | 2,18 | 2,13 | 2,18 | 0,00% | 12.758,00 |
| 27.04.2026 | 2,17 | 2,18 | 2,15 | 2,18 | 0,00% | 8.171,00 |
| 24.04.2026 | 2,18 | 2,20 | 2,18 | 2,18 | -1,36% | 2.205,00 |
| 23.04.2026 | 2,21 | 2,22 | 2,18 | 2,21 | 0,00% | 9.945,00 |
| 22.04.2026 | 2,26 | 2,26 | 2,18 | 2,21 | -2,21% | 15.055,00 |
| 21.04.2026 | 2,16 | 2,32 | 2,16 | 2,26 | 7,62% | 125.513,00 |
| 20.04.2026 | 2,07 | 2,11 | 2,03 | 2,10 | 1,94% | 10.599,00 |
| 17.04.2026 | 2,05 | 2,08 | 2,05 | 2,06 | 0,49% | 3.859,00 |
| 16.04.2026 | 2,05 | 2,05 | 2,03 | 2,05 | 0,49% | 1.363,00 |
| 15.04.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,00% | 393,00 |
| 14.04.2026 | 2,06 | 2,06 | 2,00 | 2,04 | -0,97% | 3.095,00 |
| 13.04.2026 | 2,03 | 2,06 | 2,03 | 2,06 | -1,44% | 7.276,00 |
| 10.04.2026 | 2,07 | 2,10 | 2,05 | 2,09 | 0,97% | 3.961,00 |
| 09.04.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -0,96% | 247,00 |
| 08.04.2026 | 2,03 | 2,11 | 2,03 | 2,09 | 2,96% | 3.075,00 |
| 07.04.2026 | 2,01 | 2,05 | 2,01 | 2,03 | 0,50% | 1.019,00 |
| 02.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | 109,00 |
| 01.04.2026 | 1,94 | 2,01 | 1,94 | 2,01 | 3,61% | 1.471,00 |
| 31.03.2026 | 1,98 | 1,98 | 1,91 | 1,94 | -2,02% | 5.393,00 |
| 30.03.2026 | 2,03 | 2,03 | 1,98 | 1,98 | -2,46% | 8.868,00 |
| 27.03.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,50% | 2.159,00 |
| 26.03.2026 | 2,10 | 2,10 | 2,02 | 2,02 | -3,81% | 714,00 |
| 25.03.2026 | 2,14 | 2,14 | 2,00 | 2,10 | -1,87% | 9.244,00 |
| 24.03.2026 | 2,15 | 2,15 | 2,11 | 2,14 | -0,47% | 1.221,00 |
| 23.03.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 0,47% | 6.157,00 |
| 20.03.2026 | 2,12 | 2,15 | 2,08 | 2,14 | 0,94% | 15.359,00 |
| 19.03.2026 | 2,03 | 2,12 | 2,02 | 2,12 | 4,43% | 16.051,00 |
| 18.03.2026 | 1,93 | 2,04 | 1,93 | 2,03 | 5,18% | 24.552,00 |
| 17.03.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 0,26% | 1.778,00 |
| 16.03.2026 | 1,88 | 1,94 | 1,86 | 1,93 | 2,67% | 14.515,00 |
| 13.03.2026 | 1,96 | 1,96 | 1,86 | 1,88 | -3,60% | 7.818,00 |
| 12.03.2026 | 1,94 | 1,95 | 1,92 | 1,95 | 0,78% | 2.487,00 |
| 11.03.2026 | 1,93 | 1,95 | 1,91 | 1,93 | 0,00% | 6.975,00 |
| 10.03.2026 | 1,92 | 1,98 | 1,92 | 1,93 | 0,52% | 4.816,00 |
| 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 | -0,80% | 6.654,00 |
| 28.01.2026 | 2,52 | 2,52 | 2,48 | 2,50 | 0,00% | 26.570,00 |
| 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 |