10,865$
0,23%
Echtzeit-Aktienkurs Upwork Inc.
Bid:
Ask:
Aktienkurse zur Upwork Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 10,66 | 10,85 | 10,48 | 10,84 | 3,83% | 1.325.455,00 |
| 03.10.2024 | 10,19 | 10,49 | 10,02 | 10,44 | 1,66% | 1.184.475,00 |
| 02.10.2024 | 10,24 | 10,42 | 10,17 | 10,27 | -0,39% | 1.251.222,00 |
| 01.10.2024 | 10,47 | 10,49 | 10,16 | 10,31 | -1,34% | 1.024.287,00 |
| 30.09.2024 | 10,47 | 10,76 | 10,41 | 10,45 | -0,95% | 994.866,00 |
| 27.09.2024 | 10,46 | 10,59 | 10,36 | 10,55 | 2,33% | 1.243.741,00 |
| 26.09.2024 | 10,70 | 10,72 | 10,28 | 10,31 | -1,06% | 1.171.416,00 |
| 25.09.2024 | 10,44 | 10,61 | 10,35 | 10,42 | -2,16% | 1.396.309,00 |
| 24.09.2024 | 10,70 | 10,81 | 10,45 | 10,65 | 0,85% | 1.302.039,00 |
| 23.09.2024 | 10,70 | 10,78 | 10,38 | 10,56 | -1,40% | 1.655.405,00 |
| 20.09.2024 | 10,77 | 10,91 | 10,68 | 10,71 | -0,65% | 1.797.042,00 |
| 19.09.2024 | 10,69 | 10,79 | 10,40 | 10,78 | 3,26% | 1.598.396,00 |
| 18.09.2024 | 10,43 | 10,88 | 10,38 | 10,44 | -0,10% | 2.056.836,00 |
| 17.09.2024 | 10,26 | 10,51 | 10,19 | 10,45 | 3,26% | 1.645.463,00 |
| 16.09.2024 | 10,24 | 10,24 | 9,78 | 10,12 | -1,17% | 2.173.881,00 |
| 13.09.2024 | 9,80 | 10,26 | 9,75 | 10,24 | 9,99% | 2.188.324,00 |
| 12.09.2024 | 9,20 | 9,42 | 9,04 | 9,31 | 1,20% | 1.476.357,00 |
| 11.09.2024 | 9,13 | 9,30 | 8,90 | 9,20 | 0,66% | 2.528.164,00 |
| 10.09.2024 | 9,39 | 9,42 | 9,10 | 9,14 | -2,71% | 1.750.319,00 |
| 09.09.2024 | 9,57 | 9,69 | 9,37 | 9,40 | -1,21% | 1.375.733,00 |
| 06.09.2024 | 9,84 | 9,89 | 9,44 | 9,51 | -3,26% | 1.668.941,00 |
| 05.09.2024 | 9,68 | 9,83 | 9,60 | 9,83 | 2,50% | 1.312.387,00 |
| 04.09.2024 | 9,21 | 9,68 | 9,14 | 9,59 | 3,12% | 2.121.889,00 |
| 03.09.2024 | 9,59 | 9,61 | 9,28 | 9,30 | -3,53% | 2.461.742,00 |
| 30.08.2024 | 9,67 | 9,76 | 9,54 | 9,64 | 0,31% | 1.691.514,00 |
| 29.08.2024 | 9,49 | 9,77 | 9,46 | 9,61 | 3,00% | 1.796.288,00 |
| 28.08.2024 | 9,67 | 9,72 | 9,29 | 9,33 | -4,50% | 2.384.044,00 |
| 27.08.2024 | 9,75 | 9,91 | 9,65 | 9,77 | 0,00% | 1.347.165,00 |
| 26.08.2024 | 10,05 | 10,12 | 9,74 | 9,77 | -2,50% | 1.598.932,00 |
| 23.08.2024 | 9,62 | 10,07 | 9,55 | 10,02 | 4,92% | 1.926.360,00 |
| 22.08.2024 | 9,71 | 9,79 | 9,42 | 9,55 | -1,55% | 1.667.921,00 |
| 21.08.2024 | 9,33 | 9,72 | 9,25 | 9,70 | 3,30% | 5.238.327,00 |
| 20.08.2024 | 9,71 | 9,73 | 9,31 | 9,39 | -3,00% | 2.963.361,00 |
| 19.08.2024 | 9,79 | 10,01 | 9,55 | 9,68 | -1,02% | 4.401.346,00 |
| 16.08.2024 | 9,87 | 10,05 | 9,77 | 9,78 | -2,15% | 2.483.162,00 |
| 15.08.2024 | 9,61 | 10,11 | 9,56 | 10,00 | 5,77% | 3.213.663,00 |
| 14.08.2024 | 9,45 | 9,73 | 9,24 | 9,45 | 1,07% | 3.904.677,00 |
| 13.08.2024 | 9,12 | 9,48 | 9,06 | 9,35 | 3,77% | 3.476.395,00 |
| 12.08.2024 | 9,23 | 9,23 | 8,67 | 9,01 | -3,43% | 7.135.272,00 |
| 09.08.2024 | 9,44 | 9,78 | 9,26 | 9,33 | -0,48% | 4.291.907,00 |
| 08.08.2024 | 9,72 | 9,81 | 8,43 | 9,38 | -10,37% | 10.116.642,00 |
| 07.08.2024 | 10,90 | 11,31 | 10,45 | 10,46 | -2,97% | 2.950.804,00 |
| 06.08.2024 | 11,15 | 11,21 | 10,78 | 10,78 | -2,44% | 2.501.052,00 |
| 05.08.2024 | 10,11 | 11,12 | 9,98 | 11,05 | 3,27% | 4.821.999,00 |
| 02.08.2024 | 10,72 | 10,87 | 10,46 | 10,70 | -3,69% | 1.707.230,00 |
| 01.08.2024 | 12,15 | 12,30 | 11,07 | 11,11 | -8,41% | 3.308.106,00 |
| 31.07.2024 | 11,60 | 12,26 | 11,53 | 12,13 | 5,11% | 2.605.505,00 |
| 30.07.2024 | 11,54 | 11,69 | 11,40 | 11,54 | 0,35% | 2.858.089,00 |
| 29.07.2024 | 11,36 | 11,56 | 11,31 | 11,50 | 1,32% | 1.286.046,00 |
| 26.07.2024 | 11,66 | 11,80 | 11,30 | 11,35 | -0,61% | 1.441.699,00 |
| 25.07.2024 | 11,42 | 11,55 | 11,28 | 11,42 | 0,00% | 1.814.224,00 |
| 24.07.2024 | 11,46 | 11,65 | 11,24 | 11,42 | -1,97% | 1.480.938,00 |
| 23.07.2024 | 11,55 | 11,92 | 11,49 | 11,65 | 0,95% | 1.712.476,00 |
| 22.07.2024 | 11,46 | 11,57 | 11,33 | 11,54 | 0,87% | 1.482.885,00 |
| 19.07.2024 | 11,36 | 11,62 | 11,32 | 11,44 | 0,70% | 1.395.444,00 |
| 18.07.2024 | 11,65 | 11,86 | 11,24 | 11,36 | -3,15% | 1.721.991,00 |
| 17.07.2024 | 11,90 | 12,15 | 11,71 | 11,73 | -2,01% | 1.857.383,00 |
| 16.07.2024 | 11,63 | 12,02 | 11,61 | 11,97 | 4,18% | 2.185.996,00 |
| 15.07.2024 | 11,44 | 11,59 | 11,35 | 11,49 | 0,88% | 1.537.830,00 |
| 12.07.2024 | 11,32 | 11,53 | 11,13 | 11,39 | 1,79% | 1.860.272,00 |
| 11.07.2024 | 11,03 | 11,24 | 10,89 | 11,19 | 3,80% | 2.686.465,00 |
| 10.07.2024 | 11,42 | 11,44 | 10,67 | 10,78 | -5,27% | 2.330.621,00 |
| 09.07.2024 | 11,18 | 11,40 | 10,98 | 11,38 | 1,70% | 1.611.011,00 |
| 08.07.2024 | 11,00 | 11,30 | 10,95 | 11,19 | 2,61% | 1.347.438,00 |
| 05.07.2024 | 10,94 | 11,12 | 10,90 | 10,91 | -1,13% | 1.411.543,00 |
| 03.07.2024 | 10,73 | 11,10 | 10,73 | 11,03 | 2,70% | 1.212.432,00 |
| 02.07.2024 | 10,62 | 10,75 | 10,46 | 10,74 | 0,56% | 1.492.826,00 |
| 01.07.2024 | 10,75 | 10,83 | 10,50 | 10,68 | -0,65% | 1.775.616,00 |
| 28.06.2024 | 10,69 | 10,78 | 10,55 | 10,75 | 1,51% | 2.833.155,00 |
| 27.06.2024 | 10,71 | 10,75 | 10,48 | 10,59 | -0,66% | 1.373.035,00 |
| 26.06.2024 | 10,53 | 10,71 | 10,52 | 10,66 | 0,85% | 1.689.249,00 |
| 25.06.2024 | 10,41 | 10,57 | 10,29 | 10,57 | 1,39% | 1.432.571,00 |
| 24.06.2024 | 10,58 | 10,58 | 10,30 | 10,43 | -0,52% | 2.252.177,00 |
| 21.06.2024 | 10,14 | 10,51 | 10,11 | 10,48 | 3,61% | 3.306.839,00 |
| 20.06.2024 | 10,15 | 10,38 | 10,10 | 10,12 | -0,83% | 1.343.538,00 |
| 18.06.2024 | 10,33 | 10,40 | 10,19 | 10,20 | -0,97% | 1.532.471,00 |
| 17.06.2024 | 10,35 | 10,38 | 10,13 | 10,30 | -0,87% | 2.267.441,00 |
| 14.06.2024 | 10,37 | 10,40 | 10,27 | 10,39 | -0,38% | 1.466.115,00 |
| 13.06.2024 | 10,72 | 10,74 | 10,38 | 10,43 | -2,80% | 1.213.887,00 |
| 12.06.2024 | 10,87 | 10,95 | 10,65 | 10,73 | 1,61% | 1.344.739,00 |
| 11.06.2024 | 10,64 | 10,66 | 10,49 | 10,56 | -0,75% | 1.069.559,00 |
| 10.06.2024 | 10,62 | 10,76 | 10,58 | 10,64 | -0,75% | 1.613.344,00 |
| 07.06.2024 | 10,52 | 10,74 | 10,52 | 10,72 | -0,19% | 1.345.364,00 |
| 06.06.2024 | 10,74 | 10,91 | 10,61 | 10,74 | 0,00% | 1.782.175,00 |
| 05.06.2024 | 10,31 | 10,77 | 10,22 | 10,74 | 4,78% | 2.441.846,00 |
| 04.06.2024 | 10,55 | 10,63 | 10,16 | 10,25 | -3,03% | 1.901.830,00 |
| 03.06.2024 | 10,73 | 10,77 | 10,39 | 10,57 | 0,00% | 1.935.519,00 |
| 31.05.2024 | 10,86 | 11,00 | 10,53 | 10,57 | -1,95% | 2.856.459,00 |
| 30.05.2024 | 10,87 | 11,02 | 10,77 | 10,78 | 0,09% | 1.463.920,00 |
| 29.05.2024 | 10,80 | 11,46 | 10,63 | 10,77 | -0,37% | 2.898.505,00 |
| 28.05.2024 | 11,18 | 11,18 | 10,72 | 10,81 | -2,96% | 1.466.662,00 |
| 24.05.2024 | 11,22 | 11,26 | 10,97 | 11,14 | 0,36% | 1.490.564,00 |
| 23.05.2024 | 11,42 | 11,43 | 11,03 | 11,10 | -2,72% | 1.594.123,00 |
| 22.05.2024 | 11,52 | 11,65 | 11,36 | 11,41 | -1,64% | 1.387.481,00 |
| 21.05.2024 | 11,52 | 11,67 | 11,46 | 11,60 | 0,26% | 1.700.018,00 |
| 20.05.2024 | 11,85 | 11,96 | 11,53 | 11,57 | -2,85% | 1.761.081,00 |
| 17.05.2024 | 11,98 | 11,99 | 11,83 | 11,91 | -0,67% | 1.089.019,00 |
| 16.05.2024 | 12,20 | 12,40 | 11,98 | 11,99 | -2,28% | 1.563.896,00 |
| 15.05.2024 | 12,51 | 12,54 | 12,20 | 12,27 | -0,49% | 2.006.990,00 |
| 14.05.2024 | 12,10 | 12,50 | 12,10 | 12,33 | 2,15% | 1.862.352,00 |