2,660€
1,53%
Echtzeit-Aktienkurs Freelance.com
Bid:
Ask:
Aktienkurse zur Freelance.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |