17,739$
-4,47%
Echtzeit-Aktienkurs Upwork
Bid:
Ask:
Aktienkurse zur Upwork Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,40 | 18,62 | 17,69 | 17,71 | -4,63% | 2.619.154,00 |
| 30.09.2025 | 18,98 | 19,13 | 18,22 | 18,57 | -2,31% | 2.260.147,00 |
| 29.09.2025 | 19,28 | 19,40 | 18,94 | 19,01 | -0,73% | 2.102.813,00 |
| 26.09.2025 | 19,30 | 19,60 | 19,00 | 19,15 | -0,78% | 1.695.809,00 |
| 25.09.2025 | 19,76 | 19,79 | 18,86 | 19,30 | -3,11% | 3.295.322,00 |
| 24.09.2025 | 20,26 | 20,54 | 19,71 | 19,92 | 1,32% | 2.665.755,00 |
| 23.09.2025 | 19,68 | 20,10 | 19,48 | 19,66 | 1,71% | 3.256.869,00 |
| 22.09.2025 | 20,06 | 20,41 | 18,94 | 19,33 | -3,69% | 4.708.795,00 |
| 19.09.2025 | 19,64 | 20,38 | 19,19 | 20,07 | 2,37% | 9.879.092,00 |
| 18.09.2025 | 18,60 | 19,74 | 18,48 | 19,61 | 8,05% | 6.315.837,00 |
| 17.09.2025 | 17,14 | 18,22 | 17,08 | 18,15 | 6,11% | 3.312.908,00 |
| 16.09.2025 | 16,87 | 17,22 | 16,61 | 17,10 | 1,85% | 1.809.557,00 |
| 15.09.2025 | 16,86 | 17,29 | 16,72 | 16,79 | -0,42% | 3.422.311,00 |
| 12.09.2025 | 16,54 | 16,93 | 16,39 | 16,86 | 2,99% | 4.510.264,00 |
| 11.09.2025 | 15,97 | 16,42 | 15,96 | 16,37 | 2,89% | 2.459.904,00 |
| 10.09.2025 | 15,83 | 16,18 | 15,66 | 15,91 | -0,56% | 2.506.141,00 |
| 09.09.2025 | 15,96 | 16,21 | 15,86 | 16,00 | 0,28% | 2.120.908,00 |
| 08.09.2025 | 16,29 | 16,42 | 15,84 | 15,96 | -1,45% | 2.043.481,00 |
| 05.09.2025 | 16,78 | 16,88 | 15,89 | 16,19 | -3,52% | 4.407.012,00 |
| 04.09.2025 | 16,72 | 17,19 | 16,55 | 16,78 | 2,01% | 4.530.862,00 |
| 03.09.2025 | 16,03 | 16,57 | 16,00 | 16,45 | 3,07% | 3.545.118,00 |
| 02.09.2025 | 15,18 | 16,00 | 15,00 | 15,96 | 3,70% | 3.602.104,00 |
| 29.08.2025 | 14,95 | 15,41 | 14,93 | 15,39 | 3,22% | 2.644.611,00 |
| 28.08.2025 | 14,78 | 15,06 | 14,70 | 14,91 | 0,74% | 3.400.174,00 |
| 27.08.2025 | 15,07 | 15,08 | 14,79 | 14,80 | -1,92% | 2.383.581,00 |
| 26.08.2025 | 14,82 | 15,13 | 14,74 | 15,09 | 1,21% | 2.248.004,00 |
| 25.08.2025 | 14,89 | 15,07 | 14,84 | 14,91 | -0,07% | 1.924.761,00 |
| 22.08.2025 | 14,84 | 15,06 | 14,71 | 14,92 | 0,88% | 2.416.973,00 |
| 21.08.2025 | 14,18 | 14,85 | 14,16 | 14,79 | 4,12% | 3.208.412,00 |
| 20.08.2025 | 13,87 | 14,24 | 13,78 | 14,21 | 2,49% | 3.112.340,00 |
| 19.08.2025 | 13,97 | 14,34 | 13,81 | 13,86 | -0,93% | 1.661.605,00 |
| 18.08.2025 | 13,77 | 14,01 | 13,74 | 13,99 | 1,38% | 1.737.536,00 |
| 15.08.2025 | 13,78 | 14,02 | 13,63 | 13,80 | 0,73% | 2.360.980,00 |
| 14.08.2025 | 13,82 | 14,01 | 13,65 | 13,70 | -2,77% | 3.111.910,00 |
| 13.08.2025 | 13,73 | 14,15 | 13,46 | 14,09 | 3,07% | 4.203.559,00 |
| 12.08.2025 | 13,51 | 13,87 | 13,34 | 13,67 | 1,94% | 3.720.726,00 |
| 11.08.2025 | 13,19 | 13,55 | 13,14 | 13,41 | 1,82% | 4.163.417,00 |
| 08.08.2025 | 13,39 | 13,67 | 12,80 | 13,17 | -3,02% | 5.971.324,00 |
| 07.08.2025 | 13,63 | 13,76 | 12,42 | 13,58 | 13,64% | 9.242.153,00 |
| 06.08.2025 | 11,90 | 12,07 | 11,75 | 11,95 | 0,59% | 5.746.743,00 |
| 05.08.2025 | 12,14 | 12,31 | 11,81 | 11,88 | -1,33% | 4.116.137,00 |
| 04.08.2025 | 11,81 | 12,07 | 11,69 | 12,04 | 2,47% | 3.783.002,00 |
| 01.08.2025 | 11,76 | 11,85 | 11,46 | 11,75 | -1,67% | 3.980.684,00 |
| 31.07.2025 | 12,01 | 12,19 | 11,85 | 11,95 | -0,99% | 2.948.643,00 |
| 30.07.2025 | 12,73 | 12,73 | 11,97 | 12,07 | -4,51% | 3.811.527,00 |
| 29.07.2025 | 12,87 | 12,92 | 12,44 | 12,64 | -1,71% | 2.727.943,00 |
| 28.07.2025 | 13,11 | 13,20 | 12,74 | 12,86 | -1,91% | 2.605.984,00 |
| 25.07.2025 | 13,21 | 13,28 | 13,07 | 13,11 | -0,91% | 2.353.823,00 |
| 24.07.2025 | 13,82 | 13,82 | 13,22 | 13,23 | -3,99% | 1.857.018,00 |
| 23.07.2025 | 13,71 | 13,89 | 13,47 | 13,78 | 0,73% | 2.812.997,00 |
| 22.07.2025 | 13,42 | 13,99 | 13,38 | 13,68 | 2,24% | 2.362.432,00 |
| 21.07.2025 | 13,25 | 13,45 | 13,25 | 13,38 | 1,13% | 2.015.394,00 |
| 18.07.2025 | 13,49 | 13,50 | 13,17 | 13,23 | -1,27% | 1.684.959,00 |
| 17.07.2025 | 13,29 | 13,54 | 13,27 | 13,40 | 0,64% | 1.780.160,00 |
| 16.07.2025 | 12,99 | 13,42 | 12,98 | 13,32 | 2,98% | 2.847.019,00 |
| 15.07.2025 | 13,06 | 13,09 | 12,86 | 12,93 | -0,23% | 2.271.232,00 |
| 14.07.2025 | 12,87 | 13,11 | 12,80 | 12,96 | 0,31% | 2.745.180,00 |
| 11.07.2025 | 13,31 | 13,44 | 12,86 | 12,92 | -3,65% | 3.166.809,00 |
| 10.07.2025 | 13,65 | 13,67 | 13,40 | 13,41 | -2,12% | 2.397.156,00 |
| 09.07.2025 | 13,53 | 13,71 | 13,41 | 13,70 | 1,48% | 2.403.909,00 |
| 08.07.2025 | 13,56 | 13,67 | 13,38 | 13,50 | 0,37% | 1.711.111,00 |
| 07.07.2025 | 13,64 | 13,89 | 13,34 | 13,45 | -1,39% | 2.114.392,00 |
| 03.07.2025 | 13,51 | 13,73 | 13,47 | 13,64 | 1,34% | 1.471.419,00 |
| 02.07.2025 | 13,52 | 13,71 | 13,29 | 13,46 | -0,44% | 2.179.233,00 |
| 01.07.2025 | 13,40 | 13,85 | 13,33 | 13,52 | 0,82% | 2.110.180,00 |
| 30.06.2025 | 13,68 | 13,73 | 13,24 | 13,41 | -1,61% | 2.960.799,00 |
| 27.06.2025 | 13,82 | 13,82 | 13,35 | 13,63 | 0,44% | 3.114.652,00 |
| 26.06.2025 | 13,48 | 13,57 | 13,11 | 13,57 | 1,42% | 2.439.273,00 |
| 25.06.2025 | 13,33 | 13,69 | 13,01 | 13,38 | 0,38% | 3.546.456,00 |
| 24.06.2025 | 13,40 | 13,50 | 13,04 | 13,33 | 1,99% | 4.012.293,00 |
| 23.06.2025 | 13,14 | 13,30 | 12,82 | 13,07 | -0,53% | 3.296.082,00 |
| 20.06.2025 | 13,47 | 13,53 | 13,09 | 13,14 | -1,79% | 2.866.761,00 |
| 18.06.2025 | 13,50 | 13,75 | 13,23 | 13,38 | -1,33% | 3.319.482,00 |
| 17.06.2025 | 13,67 | 13,86 | 13,49 | 13,56 | -1,24% | 1.696.748,00 |
| 16.06.2025 | 14,05 | 14,05 | 13,67 | 13,73 | -0,72% | 2.355.645,00 |
| 13.06.2025 | 14,24 | 14,40 | 13,71 | 13,83 | -4,42% | 2.029.130,00 |
| 12.06.2025 | 14,49 | 14,55 | 14,33 | 14,47 | -0,69% | 1.660.076,00 |
| 11.06.2025 | 15,46 | 15,51 | 14,40 | 14,57 | -5,14% | 3.707.366,00 |
| 10.06.2025 | 15,51 | 15,78 | 15,31 | 15,36 | -0,78% | 1.487.555,00 |
| 09.06.2025 | 15,50 | 15,55 | 15,30 | 15,48 | 0,52% | 1.414.106,00 |
| 06.06.2025 | 15,27 | 15,54 | 15,17 | 15,40 | 2,09% | 1.677.823,00 |
| 05.06.2025 | 15,25 | 15,34 | 14,98 | 15,09 | -1,08% | 1.516.554,00 |
| 04.06.2025 | 15,12 | 15,45 | 15,00 | 15,25 | 0,99% | 1.608.574,00 |
| 03.06.2025 | 15,69 | 15,77 | 15,03 | 15,10 | -3,76% | 3.573.414,00 |
| 02.06.2025 | 15,49 | 15,75 | 15,19 | 15,69 | 1,29% | 2.118.220,00 |
| 30.05.2025 | 15,57 | 15,58 | 15,26 | 15,49 | -0,77% | 1.683.588,00 |
| 29.05.2025 | 15,74 | 15,74 | 15,47 | 15,61 | 0,06% | 1.166.561,00 |
| 28.05.2025 | 15,76 | 15,81 | 15,59 | 15,60 | -1,39% | 1.054.329,00 |
| 27.05.2025 | 15,96 | 16,12 | 15,67 | 15,82 | 0,44% | 1.608.553,00 |
| 23.05.2025 | 15,89 | 15,95 | 15,72 | 15,75 | -2,90% | 1.395.965,00 |
| 22.05.2025 | 16,21 | 16,38 | 16,15 | 16,22 | 0,00% | 1.542.568,00 |
| 21.05.2025 | 16,27 | 16,58 | 16,05 | 16,22 | -1,46% | 1.705.204,00 |
| 20.05.2025 | 16,34 | 16,55 | 16,08 | 16,46 | -0,54% | 1.845.881,00 |
| 19.05.2025 | 16,91 | 16,93 | 16,48 | 16,55 | -4,00% | 2.569.648,00 |
| 16.05.2025 | 16,94 | 17,45 | 16,94 | 17,24 | 0,82% | 2.166.930,00 |
| 15.05.2025 | 17,35 | 17,45 | 16,99 | 17,10 | -1,67% | 3.086.588,00 |
| 14.05.2025 | 17,50 | 17,75 | 17,35 | 17,39 | -0,63% | 2.101.845,00 |
| 13.05.2025 | 17,60 | 17,61 | 17,29 | 17,50 | 0,57% | 1.970.154,00 |
| 12.05.2025 | 17,44 | 17,70 | 16,79 | 17,40 | 3,08% | 3.793.420,00 |
| 09.05.2025 | 16,50 | 16,93 | 16,49 | 16,88 | 2,61% | 1.711.756,00 |