12,726$
0,52%
Echtzeit-Aktienkurs Upwork
Bid:
Ask:
Aktienkurse zur Upwork Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 12,64 | 12,86 | 12,53 | 12,74 | 0,63% | 1.440.472,00 |
| 16.04.2025 | 12,72 | 12,89 | 12,44 | 12,66 | -1,09% | 3.228.420,00 |
| 15.04.2025 | 12,69 | 12,96 | 12,63 | 12,80 | 0,55% | 1.735.925,00 |
| 14.04.2025 | 13,06 | 13,25 | 12,68 | 12,73 | -1,32% | 1.423.870,00 |
| 11.04.2025 | 12,64 | 12,99 | 12,36 | 12,90 | 2,14% | 1.514.045,00 |
| 10.04.2025 | 12,76 | 13,01 | 12,36 | 12,63 | -4,25% | 2.033.103,00 |
| 09.04.2025 | 11,75 | 13,31 | 11,65 | 13,19 | 11,69% | 2.505.798,00 |
| 08.04.2025 | 12,43 | 12,63 | 11,55 | 11,81 | -1,17% | 2.103.352,00 |
| 07.04.2025 | 11,29 | 12,71 | 11,13 | 11,95 | 0,67% | 2.885.064,00 |
| 04.04.2025 | 11,99 | 12,27 | 11,47 | 11,87 | -5,31% | 3.119.250,00 |
| 03.04.2025 | 12,65 | 12,77 | 12,20 | 12,54 | -6,39% | 2.361.520,00 |
| 02.04.2025 | 12,73 | 13,49 | 12,73 | 13,39 | 2,29% | 1.479.112,00 |
| 01.04.2025 | 12,97 | 13,23 | 12,80 | 13,09 | 0,38% | 1.691.391,00 |
| 31.03.2025 | 12,95 | 13,16 | 12,62 | 13,04 | -1,29% | 1.488.912,00 |
| 28.03.2025 | 13,51 | 13,58 | 12,95 | 13,21 | -3,29% | 1.469.012,00 |
| 27.03.2025 | 13,72 | 13,97 | 13,51 | 13,66 | -0,51% | 1.270.025,00 |
| 26.03.2025 | 13,83 | 13,99 | 13,54 | 13,73 | -1,22% | 1.260.190,00 |
| 25.03.2025 | 13,92 | 14,05 | 13,77 | 13,90 | 0,72% | 1.318.308,00 |
| 24.03.2025 | 13,78 | 13,95 | 13,68 | 13,80 | 1,69% | 1.387.957,00 |
| 21.03.2025 | 13,32 | 13,69 | 13,23 | 13,57 | 0,89% | 2.789.828,00 |
| 20.03.2025 | 13,22 | 13,68 | 13,08 | 13,45 | 0,22% | 1.381.990,00 |
| 19.03.2025 | 13,18 | 13,66 | 13,18 | 13,42 | 1,59% | 1.392.619,00 |
| 18.03.2025 | 12,94 | 13,32 | 12,84 | 13,21 | 0,53% | 1.960.812,00 |
| 17.03.2025 | 12,60 | 13,28 | 12,54 | 13,14 | 4,29% | 2.143.001,00 |
| 14.03.2025 | 12,48 | 12,76 | 12,48 | 12,60 | 2,11% | 3.092.537,00 |
| 13.03.2025 | 13,43 | 13,44 | 12,32 | 12,34 | -9,00% | 2.516.508,00 |
| 12.03.2025 | 13,56 | 13,85 | 13,27 | 13,56 | 1,27% | 2.780.564,00 |
| 11.03.2025 | 13,60 | 13,62 | 13,11 | 13,39 | -1,11% | 3.112.143,00 |
| 10.03.2025 | 13,92 | 13,96 | 13,34 | 13,54 | -4,45% | 2.241.954,00 |
| 07.03.2025 | 14,22 | 14,49 | 13,85 | 14,17 | -0,21% | 2.203.351,00 |
| 06.03.2025 | 14,85 | 15,03 | 14,08 | 14,20 | -4,83% | 1.554.250,00 |
| 05.03.2025 | 14,76 | 15,07 | 14,57 | 14,92 | 2,05% | 1.481.965,00 |
| 04.03.2025 | 14,53 | 14,77 | 14,26 | 14,62 | -0,68% | 2.958.116,00 |
| 03.03.2025 | 15,91 | 15,91 | 14,66 | 14,72 | -7,60% | 2.625.738,00 |
| 28.02.2025 | 15,52 | 15,95 | 15,21 | 15,93 | 2,12% | 1.754.671,00 |
| 27.02.2025 | 15,92 | 16,42 | 15,58 | 15,60 | 0,13% | 2.641.913,00 |
| 26.02.2025 | 15,83 | 16,25 | 15,57 | 15,58 | -1,08% | 1.668.717,00 |
| 25.02.2025 | 15,69 | 15,86 | 15,12 | 15,75 | 0,19% | 1.954.205,00 |
| 24.02.2025 | 15,70 | 15,86 | 15,24 | 15,72 | 0,58% | 3.135.281,00 |
| 21.02.2025 | 17,02 | 17,03 | 15,55 | 15,63 | -6,74% | 2.612.876,00 |
| 20.02.2025 | 17,24 | 17,30 | 16,69 | 16,76 | -3,90% | 3.339.181,00 |
| 19.02.2025 | 16,97 | 18,08 | 16,86 | 17,44 | 3,38% | 5.208.503,00 |
| 18.02.2025 | 16,30 | 16,88 | 15,77 | 16,87 | 4,30% | 4.034.876,00 |
| 17.02.2025 | 16,18 | 16,18 | 16,17 | 16,18 | 0,22% | - |
| 14.02.2025 | 16,49 | 16,68 | 15,91 | 16,14 | -2,51% | 3.437.806,00 |
| 13.02.2025 | 15,93 | 16,72 | 15,19 | 16,56 | 6,60% | 5.826.360,00 |
| 12.02.2025 | 14,91 | 15,71 | 14,85 | 15,53 | 1,97% | 4.160.133,00 |
| 11.02.2025 | 15,83 | 16,00 | 15,19 | 15,23 | -3,30% | 3.764.627,00 |
| 10.02.2025 | 15,91 | 16,00 | 15,60 | 15,75 | -0,13% | 2.232.826,00 |
| 07.02.2025 | 15,87 | 16,12 | 15,76 | 15,77 | 0,00% | 1.586.138,00 |
| 06.02.2025 | 15,81 | 15,93 | 15,65 | 15,77 | 0,13% | 1.325.204,00 |
| 05.02.2025 | 15,47 | 15,79 | 15,41 | 15,75 | 1,22% | 1.363.243,00 |
| 04.02.2025 | 15,39 | 15,78 | 15,34 | 15,56 | 2,17% | 1.503.726,00 |
| 03.02.2025 | 15,41 | 15,46 | 14,75 | 15,23 | -3,36% | 2.620.380,00 |
| 31.01.2025 | 16,00 | 16,67 | 15,49 | 15,76 | -1,68% | 3.668.071,00 |
| 30.01.2025 | 17,02 | 17,17 | 15,99 | 16,03 | -5,43% | 3.149.155,00 |
| 29.01.2025 | 17,14 | 17,20 | 16,80 | 16,95 | -1,40% | 2.025.714,00 |
| 28.01.2025 | 16,83 | 17,48 | 16,62 | 17,19 | 2,20% | 3.040.152,00 |
| 27.01.2025 | 15,98 | 17,08 | 15,53 | 16,82 | 3,41% | 3.490.312,00 |
| 24.01.2025 | 15,74 | 16,52 | 15,66 | 16,27 | 3,60% | 3.793.918,00 |
| 23.01.2025 | 15,89 | 16,06 | 15,53 | 15,70 | -2,06% | 3.328.896,00 |
| 22.01.2025 | 16,01 | 16,22 | 15,85 | 16,03 | 0,06% | 2.047.939,00 |
| 21.01.2025 | 16,92 | 16,92 | 15,62 | 16,02 | -5,15% | 2.265.992,00 |
| 17.01.2025 | 16,59 | 16,95 | 16,45 | 16,89 | 3,18% | 1.405.692,00 |
| 16.01.2025 | 17,01 | 17,18 | 16,35 | 16,37 | -3,88% | 2.067.017,00 |
| 15.01.2025 | 16,42 | 17,10 | 16,20 | 17,03 | 6,64% | 1.924.196,00 |
| 14.01.2025 | 15,99 | 16,07 | 15,77 | 15,97 | 1,01% | 1.558.159,00 |
| 13.01.2025 | 15,45 | 15,83 | 15,32 | 15,81 | 1,09% | 1.634.133,00 |
| 10.01.2025 | 15,72 | 15,80 | 15,19 | 15,64 | -2,55% | 1.727.789,00 |
| 08.01.2025 | 15,89 | 16,27 | 15,75 | 16,05 | 0,44% | 1.484.599,00 |
| 07.01.2025 | 16,31 | 16,49 | 15,65 | 15,98 | -1,36% | 2.106.970,00 |
| 06.01.2025 | 16,17 | 16,43 | 15,99 | 16,20 | 0,56% | 4.894.862,00 |
| 03.01.2025 | 16,60 | 16,60 | 15,81 | 16,11 | -1,83% | 1.818.635,00 |
| 02.01.2025 | 16,50 | 16,69 | 16,32 | 16,41 | 0,37% | 1.336.726,00 |
| 31.12.2024 | 16,68 | 16,68 | 16,26 | 16,35 | -1,57% | 1.108.017,00 |
| 30.12.2024 | 16,75 | 16,80 | 16,27 | 16,61 | -1,95% | 1.374.266,00 |
| 27.12.2024 | 16,90 | 16,96 | 16,52 | 16,94 | -0,35% | 1.034.402,00 |
| 26.12.2024 | 16,74 | 17,03 | 16,66 | 17,00 | 1,55% | 994.547,00 |
| 24.12.2024 | 16,55 | 16,79 | 16,43 | 16,74 | 1,09% | 540.727,00 |
| 23.12.2024 | 16,53 | 16,69 | 16,25 | 16,56 | 0,73% | 1.135.612,00 |
| 20.12.2024 | 16,01 | 16,47 | 15,87 | 16,44 | 1,23% | 3.180.334,00 |
| 19.12.2024 | 16,53 | 16,82 | 16,11 | 16,24 | -1,93% | 1.818.692,00 |
| 18.12.2024 | 17,05 | 18,14 | 16,35 | 16,56 | -2,82% | 5.157.182,00 |
| 17.12.2024 | 17,00 | 17,10 | 16,79 | 17,04 | 0,24% | 948.290,00 |
| 16.12.2024 | 16,72 | 17,06 | 16,56 | 17,00 | 0,65% | 1.235.682,00 |
| 13.12.2024 | 17,04 | 17,07 | 16,88 | 16,89 | -0,76% | 878.344,00 |
| 12.12.2024 | 17,39 | 17,43 | 16,92 | 17,02 | -1,62% | 736.672,00 |
| 11.12.2024 | 17,46 | 17,49 | 17,07 | 17,30 | 0,35% | 1.340.339,00 |
| 10.12.2024 | 17,36 | 17,59 | 17,07 | 17,24 | -1,43% | 1.379.369,00 |
| 09.12.2024 | 17,02 | 17,57 | 17,02 | 17,49 | 3,12% | 1.916.212,00 |
| 06.12.2024 | 16,78 | 17,03 | 16,59 | 16,96 | 2,54% | 1.698.262,00 |
| 05.12.2024 | 17,54 | 17,54 | 16,52 | 16,54 | -5,21% | 1.748.943,00 |
| 04.12.2024 | 17,28 | 17,66 | 17,25 | 17,45 | 0,35% | 2.180.015,00 |
| 03.12.2024 | 17,20 | 17,48 | 17,12 | 17,39 | 0,40% | 2.111.446,00 |
| 02.12.2024 | 17,03 | 17,53 | 16,87 | 17,32 | 2,06% | 3.362.517,00 |
| 29.11.2024 | 17,01 | 17,10 | 16,81 | 16,97 | 0,38% | 1.354.498,00 |
| 27.11.2024 | 16,84 | 17,04 | 16,72 | 16,91 | 0,45% | 1.882.157,00 |
| 26.11.2024 | 16,48 | 16,87 | 16,34 | 16,83 | 0,78% | 2.868.287,00 |
| 25.11.2024 | 16,28 | 16,79 | 16,10 | 16,70 | 4,24% | 4.005.243,00 |
| 22.11.2024 | 15,63 | 16,26 | 15,53 | 16,02 | 4,16% | 2.956.693,00 |