226,090$
1,88%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 222,47 | 226,16 | 221,95 | 226,09 | 1,88% | 2.846.698,00 |
| 14.08.2025 | 222,92 | 223,61 | 218,71 | 221,92 | -0,52% | 3.253.351,00 |
| 13.08.2025 | 216,33 | 223,14 | 213,00 | 223,07 | 3,95% | 3.916.333,00 |
| 12.08.2025 | 213,36 | 214,65 | 206,77 | 214,60 | 0,43% | 4.178.791,00 |
| 11.08.2025 | 221,38 | 223,27 | 211,76 | 213,69 | -3,77% | 5.074.189,00 |
| 08.08.2025 | 221,11 | 222,14 | 218,41 | 222,07 | 0,49% | 2.384.925,00 |
| 07.08.2025 | 231,42 | 233,14 | 217,62 | 220,98 | -3,54% | 3.595.689,00 |
| 06.08.2025 | 226,58 | 230,17 | 225,80 | 229,08 | 1,82% | 2.314.085,00 |
| 05.08.2025 | 226,14 | 226,86 | 223,78 | 224,98 | -0,06% | 3.381.240,00 |
| 04.08.2025 | 224,44 | 226,27 | 222,79 | 225,12 | 1,31% | 3.988.773,00 |
| 01.08.2025 | 228,74 | 228,74 | 221,62 | 222,22 | -3,12% | 4.074.411,00 |
| 31.07.2025 | 236,81 | 236,81 | 228,52 | 229,38 | -3,49% | 4.520.644,00 |
| 30.07.2025 | 239,91 | 240,92 | 235,72 | 237,68 | -0,81% | 1.309.687,00 |
| 29.07.2025 | 238,04 | 241,75 | 237,70 | 239,63 | 0,67% | 1.779.910,00 |
| 28.07.2025 | 241,05 | 241,50 | 237,64 | 238,04 | -1,53% | 1.524.395,00 |
| 25.07.2025 | 237,96 | 242,28 | 236,62 | 241,74 | 1,92% | 1.840.075,00 |
| 24.07.2025 | 240,99 | 241,51 | 236,17 | 237,20 | -1,59% | 2.093.727,00 |
| 23.07.2025 | 240,00 | 243,59 | 238,32 | 241,03 | 0,80% | 1.718.609,00 |
| 22.07.2025 | 234,18 | 239,43 | 233,75 | 239,11 | 2,31% | 2.407.346,00 |
| 21.07.2025 | 233,27 | 235,84 | 232,07 | 233,71 | 0,28% | 2.170.949,00 |
| 18.07.2025 | 232,44 | 233,57 | 228,67 | 233,06 | 0,94% | 2.597.179,00 |
| 17.07.2025 | 227,07 | 230,96 | 226,13 | 230,89 | 1,83% | 2.231.558,00 |
| 16.07.2025 | 226,67 | 227,73 | 223,66 | 226,73 | 0,80% | 1.925.516,00 |
| 15.07.2025 | 224,94 | 226,31 | 222,94 | 224,92 | 0,07% | 1.880.482,00 |
| 14.07.2025 | 223,62 | 227,32 | 222,26 | 224,76 | 0,62% | 2.110.670,00 |
| 11.07.2025 | 228,45 | 228,83 | 222,84 | 223,37 | -2,59% | 2.488.627,00 |
| 10.07.2025 | 235,39 | 235,43 | 227,59 | 229,30 | -4,53% | 4.151.829,00 |
| 09.07.2025 | 240,57 | 242,35 | 238,65 | 240,17 | -0,12% | 1.680.758,00 |
| 08.07.2025 | 242,22 | 242,78 | 237,10 | 240,47 | -0,31% | 3.752.038,00 |
| 07.07.2025 | 240,69 | 242,75 | 237,50 | 241,21 | -0,23% | 2.277.907,00 |
| 03.07.2025 | 239,10 | 243,73 | 238,77 | 241,76 | 1,69% | 1.301.745,00 |
| 02.07.2025 | 237,79 | 238,02 | 233,91 | 237,74 | -0,62% | 2.065.319,00 |
| 01.07.2025 | 238,59 | 241,00 | 236,42 | 239,23 | -0,32% | 2.586.249,00 |
| 30.06.2025 | 237,87 | 240,91 | 237,87 | 240,00 | 1,11% | 1.516.188,00 |
| 27.06.2025 | 237,46 | 239,97 | 236,00 | 237,37 | 0,07% | 1.803.362,00 |
| 26.06.2025 | 233,92 | 237,37 | 230,06 | 237,21 | 1,61% | 2.069.615,00 |
| 25.06.2025 | 239,19 | 239,57 | 233,01 | 233,46 | -2,40% | 1.894.810,00 |
| 24.06.2025 | 240,00 | 240,39 | 237,57 | 239,19 | 1,10% | 2.477.597,00 |
| 23.06.2025 | 236,89 | 238,38 | 234,13 | 236,58 | -0,68% | 1.736.763,00 |
| 20.06.2025 | 238,66 | 241,33 | 237,26 | 238,19 | 0,55% | 5.145.108,00 |
| 18.06.2025 | 242,47 | 243,48 | 236,44 | 236,88 | -2,40% | 2.473.058,00 |
| 17.06.2025 | 245,65 | 246,53 | 242,38 | 242,70 | -1,20% | 1.781.920,00 |
| 16.06.2025 | 245,97 | 247,79 | 243,62 | 245,65 | 0,45% | 1.820.971,00 |
| 13.06.2025 | 247,41 | 249,67 | 243,99 | 244,54 | -2,45% | 2.199.139,00 |
| 12.06.2025 | 251,93 | 253,54 | 250,08 | 250,69 | -0,27% | 1.914.008,00 |
| 11.06.2025 | 253,57 | 256,42 | 250,50 | 251,36 | -0,54% | 1.672.172,00 |
| 10.06.2025 | 252,74 | 257,09 | 252,29 | 252,73 | -0,07% | 1.894.699,00 |
| 09.06.2025 | 252,72 | 253,43 | 250,54 | 252,90 | 0,07% | 1.188.225,00 |
| 06.06.2025 | 251,66 | 253,78 | 250,15 | 252,72 | 1,05% | 1.393.002,00 |
| 05.06.2025 | 249,48 | 250,82 | 246,72 | 250,10 | 0,25% | 1.733.909,00 |
| 04.06.2025 | 250,74 | 253,00 | 248,95 | 249,48 | -0,65% | 1.258.176,00 |
| 03.06.2025 | 247,75 | 251,42 | 245,94 | 251,12 | 1,36% | 1.511.561,00 |
| 02.06.2025 | 246,27 | 248,74 | 243,50 | 247,75 | 0,02% | 2.028.710,00 |
| 30.05.2025 | 241,31 | 248,88 | 241,20 | 247,71 | 2,46% | 3.385.857,00 |
| 29.05.2025 | 241,16 | 243,91 | 239,52 | 241,76 | 0,78% | 2.967.908,00 |
| 28.05.2025 | 239,18 | 242,94 | 237,88 | 239,90 | 0,25% | 2.680.472,00 |
| 27.05.2025 | 241,23 | 242,85 | 238,25 | 239,30 | 0,54% | 4.715.908,00 |
| 23.05.2025 | 241,60 | 247,47 | 237,00 | 238,01 | -12,52% | 9.914.999,00 |
| 22.05.2025 | 268,45 | 273,80 | 267,57 | 272,07 | 1,31% | 3.756.086,00 |
| 21.05.2025 | 270,63 | 274,11 | 268,22 | 268,54 | -1,94% | 1.588.396,00 |
| 20.05.2025 | 271,56 | 274,65 | 270,21 | 273,84 | 0,20% | 1.353.861,00 |
| 19.05.2025 | 270,57 | 274,01 | 268,84 | 273,30 | 0,09% | 1.553.375,00 |
| 16.05.2025 | 273,77 | 274,26 | 271,53 | 273,05 | -0,60% | 2.321.677,00 |
| 15.05.2025 | 271,17 | 276,00 | 270,58 | 274,71 | 1,31% | 1.691.558,00 |
| 14.05.2025 | 268,80 | 271,66 | 268,59 | 271,17 | 0,43% | 1.225.225,00 |
| 13.05.2025 | 266,76 | 270,69 | 266,04 | 270,02 | 1,29% | 1.418.181,00 |
| 12.05.2025 | 265,64 | 266,86 | 260,93 | 266,57 | 2,85% | 2.028.114,00 |
| 09.05.2025 | 258,53 | 260,00 | 256,36 | 259,18 | 0,47% | 1.316.830,00 |
| 08.05.2025 | 252,41 | 260,34 | 251,76 | 257,98 | 2,95% | 1.700.605,00 |
| 07.05.2025 | 248,36 | 251,22 | 245,95 | 250,58 | 1,13% | 1.116.366,00 |
| 06.05.2025 | 246,66 | 250,77 | 245,77 | 247,79 | -0,22% | 898.935,00 |
| 05.05.2025 | 247,86 | 251,75 | 247,24 | 248,34 | -0,14% | 804.765,00 |
| 02.05.2025 | 249,95 | 251,16 | 248,00 | 248,68 | 0,84% | 1.269.090,00 |
| 01.05.2025 | 247,05 | 250,37 | 245,65 | 246,61 | 0,66% | 1.508.337,00 |
| 30.04.2025 | 241,84 | 245,52 | 238,73 | 245,00 | 0,66% | 1.429.986,00 |
| 29.04.2025 | 239,82 | 244,24 | 238,25 | 243,39 | 1,49% | 1.134.707,00 |
| 28.04.2025 | 239,36 | 241,31 | 237,00 | 239,82 | 0,12% | 890.831,00 |
| 25.04.2025 | 236,86 | 239,81 | 235,79 | 239,53 | 1,12% | 1.093.518,00 |
| 24.04.2025 | 227,84 | 237,53 | 227,55 | 236,87 | 5,34% | 1.682.851,00 |
| 23.04.2025 | 226,00 | 230,76 | 223,72 | 224,87 | 1,76% | 1.613.244,00 |
| 22.04.2025 | 215,67 | 221,59 | 215,00 | 220,99 | 3,22% | 1.943.195,00 |
| 21.04.2025 | 218,91 | 218,91 | 210,75 | 214,10 | -3,13% | 2.125.064,00 |
| 17.04.2025 | 228,09 | 228,60 | 220,28 | 221,02 | -2,94% | 1.894.925,00 |
| 16.04.2025 | 232,16 | 235,00 | 224,30 | 227,71 | -2,40% | 1.910.931,00 |
| 15.04.2025 | 233,00 | 235,96 | 228,13 | 233,32 | 0,42% | 1.426.534,00 |
| 14.04.2025 | 230,00 | 234,27 | 227,87 | 232,34 | 2,57% | 2.578.749,00 |
| 11.04.2025 | 225,68 | 227,07 | 219,63 | 226,51 | 0,79% | 2.180.907,00 |
| 10.04.2025 | 226,55 | 228,68 | 218,75 | 224,74 | -2,89% | 2.598.416,00 |
| 09.04.2025 | 209,86 | 232,62 | 207,79 | 231,42 | 9,95% | 4.764.547,00 |
| 08.04.2025 | 220,29 | 222,48 | 207,70 | 210,47 | -2,25% | 3.738.355,00 |
| 07.04.2025 | 206,04 | 223,18 | 205,33 | 215,32 | -0,84% | 5.191.732,00 |
| 04.04.2025 | 225,65 | 227,88 | 216,11 | 217,14 | -4,90% | 4.891.479,00 |
| 03.04.2025 | 227,96 | 232,63 | 226,30 | 228,33 | -3,00% | 5.081.136,00 |
| 02.04.2025 | 230,50 | 236,99 | 230,50 | 235,39 | 0,37% | 1.913.944,00 |
| 01.04.2025 | 232,95 | 235,08 | 230,01 | 234,53 | 0,43% | 2.559.704,00 |
| 31.03.2025 | 236,67 | 237,41 | 229,29 | 233,53 | -2,08% | 3.312.246,00 |
| 28.03.2025 | 244,10 | 244,81 | 236,03 | 238,49 | -2,48% | 1.886.776,00 |
| 27.03.2025 | 250,25 | 250,25 | 243,86 | 244,55 | -2,49% | 1.096.344,00 |
| 26.03.2025 | 253,10 | 254,13 | 250,13 | 250,79 | -0,81% | 998.743,00 |
| 25.03.2025 | 250,00 | 253,42 | 250,00 | 252,83 | 1,17% | 1.175.123,00 |