15,460$
-0,96%
Echtzeit-Aktienkurs Upwork
Bid:
Ask:
Aktienkurse zur Upwork Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 15,57 | 15,58 | 15,26 | 15,46 | -0,96% | 1.664.514,00 |
| 29.05.2025 | 15,74 | 15,74 | 15,47 | 15,61 | 0,06% | 1.166.543,00 |
| 28.05.2025 | 15,76 | 15,81 | 15,59 | 15,60 | -1,39% | 1.054.075,00 |
| 27.05.2025 | 15,96 | 16,12 | 15,67 | 15,82 | 0,44% | 1.589.765,00 |
| 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% | 1.542.418,00 |
| 21.05.2025 | 16,27 | 16,58 | 16,05 | 16,22 | -1,46% | 1.661.047,00 |
| 20.05.2025 | 16,34 | 16,55 | 16,08 | 16,46 | -0,54% | 1.814.126,00 |
| 19.05.2025 | 16,91 | 16,93 | 16,48 | 16,55 | -4,00% | 2.533.921,00 |
| 16.05.2025 | 16,94 | 17,45 | 16,94 | 17,24 | 0,82% | 2.137.017,00 |
| 15.05.2025 | 17,35 | 17,45 | 16,99 | 17,10 | -1,67% | 3.086.570,00 |
| 14.05.2025 | 17,50 | 17,75 | 17,35 | 17,39 | -0,63% | 2.092.746,00 |
| 13.05.2025 | 17,60 | 17,61 | 17,30 | 17,50 | 0,57% | 1.932.134,00 |
| 12.05.2025 | 17,44 | 17,70 | 16,79 | 17,40 | 3,08% | 3.728.915,00 |
| 09.05.2025 | 16,50 | 16,93 | 16,49 | 16,88 | 2,61% | 1.696.012,00 |
| 08.05.2025 | 16,50 | 16,75 | 16,30 | 16,45 | 1,11% | 2.036.803,00 |
| 07.05.2025 | 15,77 | 16,34 | 15,61 | 16,27 | 3,50% | 3.975.824,00 |
| 06.05.2025 | 14,70 | 16,43 | 14,62 | 15,72 | 18,02% | 10.132.764,00 |
| 05.05.2025 | 13,37 | 13,70 | 13,22 | 13,32 | -1,19% | 2.932.214,00 |
| 02.05.2025 | 13,43 | 13,65 | 13,37 | 13,48 | 1,28% | 1.354.262,00 |
| 01.05.2025 | 13,25 | 13,52 | 13,19 | 13,31 | 1,14% | 1.415.633,00 |
| 30.04.2025 | 13,03 | 13,19 | 12,76 | 13,16 | -1,35% | 1.215.665,00 |
| 29.04.2025 | 13,36 | 13,52 | 13,30 | 13,34 | -0,74% | 1.109.427,00 |
| 28.04.2025 | 13,56 | 13,75 | 13,30 | 13,44 | -0,74% | 910.717,00 |
| 25.04.2025 | 13,57 | 13,64 | 13,39 | 13,54 | -0,15% | 1.119.132,00 |
| 24.04.2025 | 13,15 | 13,59 | 13,13 | 13,56 | 3,12% | 1.233.591,00 |
| 23.04.2025 | 13,21 | 13,56 | 13,10 | 13,15 | 2,45% | 1.207.354,00 |
| 22.04.2025 | 12,62 | 12,92 | 12,61 | 12,84 | 2,97% | 1.053.158,00 |
| 21.04.2025 | 12,51 | 12,68 | 12,32 | 12,47 | -2,16% | 1.103.396,00 |
| 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% | 3.228.257,00 |
| 15.04.2025 | 12,69 | 12,96 | 12,63 | 12,80 | 0,55% | 1.518.887,00 |
| 14.04.2025 | 13,06 | 13,25 | 12,68 | 12,73 | -1,32% | 1.423.665,00 |
| 11.04.2025 | 12,64 | 12,99 | 12,36 | 12,90 | 2,14% | 1.513.779,00 |
| 10.04.2025 | 12,76 | 13,01 | 12,36 | 12,63 | -4,25% | 2.024.971,00 |
| 09.04.2025 | 11,75 | 13,31 | 11,65 | 13,19 | 11,69% | 2.495.198,00 |
| 08.04.2025 | 12,43 | 12,63 | 11,55 | 11,81 | -1,17% | 2.103.135,00 |
| 07.04.2025 | 11,29 | 12,71 | 11,13 | 11,95 | 0,67% | 2.871.258,00 |
| 04.04.2025 | 11,99 | 12,27 | 11,47 | 11,87 | -5,31% | 3.118.728,00 |
| 03.04.2025 | 12,65 | 12,77 | 12,20 | 12,54 | -6,39% | 2.361.008,00 |
| 02.04.2025 | 12,73 | 13,49 | 12,73 | 13,39 | 2,29% | 1.449.537,00 |
| 01.04.2025 | 12,97 | 13,23 | 12,80 | 13,09 | 0,38% | 1.582.464,00 |
| 31.03.2025 | 12,95 | 13,16 | 12,62 | 13,04 | -1,29% | 1.487.905,00 |
| 28.03.2025 | 13,51 | 13,58 | 12,95 | 13,21 | -3,29% | 1.441.345,00 |
| 27.03.2025 | 13,72 | 13,97 | 13,51 | 13,66 | -0,51% | 1.269.310,00 |
| 26.03.2025 | 13,83 | 13,99 | 13,54 | 13,73 | -1,22% | 1.260.189,00 |
| 25.03.2025 | 13,92 | 14,05 | 13,77 | 13,90 | 0,72% | 1.317.786,00 |
| 24.03.2025 | 13,78 | 13,95 | 13,68 | 13,80 | 1,69% | 1.387.486,00 |
| 21.03.2025 | 13,32 | 13,69 | 13,23 | 13,57 | 0,89% | 2.789.652,00 |
| 20.03.2025 | 13,22 | 13,68 | 13,08 | 13,45 | 0,22% | 1.381.981,00 |
| 19.03.2025 | 13,18 | 13,66 | 13,18 | 13,42 | 1,59% | 1.387.557,00 |
| 18.03.2025 | 12,94 | 13,32 | 12,84 | 13,21 | 0,53% | 1.950.925,00 |
| 17.03.2025 | 12,60 | 13,28 | 12,54 | 13,14 | 4,37% | 2.103.224,00 |
| 14.03.2025 | 12,48 | 12,76 | 12,48 | 12,59 | 2,03% | 3.030.784,00 |
| 13.03.2025 | 13,43 | 13,44 | 12,32 | 12,34 | -9,00% | 2.477.163,00 |
| 12.03.2025 | 13,56 | 13,85 | 13,27 | 13,56 | 1,42% | 2.768.391,00 |
| 11.03.2025 | 13,60 | 13,62 | 13,11 | 13,37 | -1,26% | 3.111.781,00 |
| 10.03.2025 | 13,92 | 13,96 | 13,34 | 13,54 | -4,41% | 2.241.191,00 |
| 07.03.2025 | 14,22 | 14,48 | 13,85 | 14,17 | -0,25% | 2.183.021,00 |
| 06.03.2025 | 14,85 | 15,03 | 14,08 | 14,20 | -4,83% | 1.554.082,00 |
| 05.03.2025 | 14,76 | 15,07 | 14,57 | 14,92 | 2,05% | 1.481.605,00 |
| 04.03.2025 | 14,53 | 14,77 | 14,26 | 14,62 | -0,68% | 2.909.164,00 |
| 03.03.2025 | 15,91 | 15,91 | 14,66 | 14,72 | -7,60% | 2.623.751,00 |
| 28.02.2025 | 15,52 | 15,95 | 15,21 | 15,93 | 2,12% | 1.752.218,00 |
| 27.02.2025 | 15,92 | 16,42 | 15,58 | 15,60 | 0,13% | 2.595.747,00 |
| 26.02.2025 | 15,83 | 16,25 | 15,57 | 15,58 | -1,08% | 1.668.227,00 |
| 25.02.2025 | 15,69 | 15,86 | 15,12 | 15,75 | 0,19% | 1.688.129,00 |
| 24.02.2025 | 15,70 | 15,86 | 15,24 | 15,72 | 0,58% | 2.810.257,00 |
| 21.02.2025 | 17,02 | 17,03 | 15,55 | 15,63 | -6,74% | 2.583.769,00 |
| 20.02.2025 | 17,24 | 17,30 | 16,69 | 16,76 | -3,90% | 3.338.138,00 |
| 19.02.2025 | 16,97 | 18,08 | 16,86 | 17,44 | 3,38% | 5.150.604,00 |
| 18.02.2025 | 16,30 | 16,88 | 15,77 | 16,87 | 4,52% | 3.945.996,00 |
| 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% | 5.824.234,00 |
| 12.02.2025 | 14,91 | 15,71 | 14,85 | 15,53 | 1,97% | 4.058.562,00 |
| 11.02.2025 | 15,83 | 16,00 | 15,19 | 15,23 | -3,30% | 3.759.200,00 |
| 10.02.2025 | 15,91 | 16,00 | 15,60 | 15,75 | -0,13% | 2.165.256,00 |
| 07.02.2025 | 15,87 | 16,12 | 15,76 | 15,77 | 0,00% | 1.585.822,00 |
| 06.02.2025 | 15,81 | 15,93 | 15,65 | 15,77 | 0,13% | 1.324.964,00 |
| 05.02.2025 | 15,47 | 15,79 | 15,41 | 15,75 | 1,22% | 1.239.409,00 |
| 04.02.2025 | 15,39 | 15,78 | 15,34 | 15,56 | 2,17% | 1.498.983,00 |
| 03.02.2025 | 15,41 | 15,46 | 14,75 | 15,23 | -3,36% | 2.613.560,00 |
| 31.01.2025 | 16,00 | 16,67 | 15,49 | 15,76 | -1,68% | 3.666.628,00 |
| 30.01.2025 | 17,02 | 17,17 | 15,99 | 16,03 | -5,43% | 3.146.353,00 |
| 29.01.2025 | 17,14 | 17,20 | 16,80 | 16,95 | -1,40% | 2.025.672,00 |
| 28.01.2025 | 16,83 | 17,48 | 16,62 | 17,19 | 2,20% | 3.038.890,00 |
| 27.01.2025 | 15,98 | 17,08 | 15,53 | 16,82 | 3,41% | 3.478.078,00 |
| 24.01.2025 | 15,74 | 16,52 | 15,66 | 16,27 | 3,60% | 3.787.972,00 |
| 23.01.2025 | 15,89 | 16,06 | 15,53 | 15,70 | -2,06% | 3.323.936,00 |
| 22.01.2025 | 16,01 | 16,22 | 15,85 | 16,03 | 0,06% | 2.036.219,00 |
| 21.01.2025 | 16,92 | 16,92 | 15,62 | 16,02 | -5,15% | 2.188.227,00 |
| 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% | 2.043.989,00 |
| 15.01.2025 | 16,42 | 17,10 | 16,20 | 17,03 | 6,64% | 1.863.157,00 |
| 14.01.2025 | 15,99 | 16,07 | 15,77 | 15,97 | 1,01% | 1.558.101,00 |
| 13.01.2025 | 15,45 | 15,83 | 15,32 | 15,81 | 1,09% | 1.629.967,00 |
| 10.01.2025 | 15,72 | 15,80 | 15,19 | 15,64 | -2,55% | 1.725.628,00 |
| 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% | 2.095.541,00 |
| 06.01.2025 | 16,17 | 16,43 | 16,00 | 16,20 | 0,56% | 4.885.384,00 |