239,530$
1,12%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 252,89 | 252,89 | 248,77 | 249,91 | 0,17% | 2.020.388,00 |
| 21.03.2025 | 246,99 | 250,19 | 245,23 | 249,49 | -0,39% | 2.819.278,00 |
| 20.03.2025 | 251,67 | 254,50 | 242,47 | 250,47 | -0,80% | 1.726.097,00 |
| 19.03.2025 | 253,66 | 256,17 | 251,01 | 252,50 | 0,23% | 1.800.203,00 |
| 18.03.2025 | 249,11 | 252,02 | 247,70 | 251,91 | 0,51% | 1.982.455,00 |
| 17.03.2025 | 243,41 | 252,32 | 242,45 | 250,62 | 2,64% | 1.782.887,00 |
| 14.03.2025 | 239,57 | 245,15 | 238,55 | 244,17 | 2,93% | 1.268.539,00 |
| 13.03.2025 | 242,16 | 243,50 | 235,56 | 237,22 | -1,84% | 2.163.204,00 |
| 12.03.2025 | 246,06 | 247,04 | 238,72 | 241,67 | -0,52% | 2.282.368,00 |
| 11.03.2025 | 243,78 | 246,21 | 241,20 | 242,93 | -0,03% | 2.833.425,00 |
| 10.03.2025 | 249,92 | 251,45 | 241,63 | 243,00 | -3,72% | 2.266.913,00 |
| 07.03.2025 | 251,35 | 255,80 | 245,45 | 252,38 | -0,54% | 2.034.838,00 |
| 06.03.2025 | 255,42 | 260,98 | 252,92 | 253,76 | -2,25% | 2.123.570,00 |
| 05.03.2025 | 253,02 | 260,70 | 252,46 | 259,61 | 2,36% | 1.818.750,00 |
| 04.03.2025 | 254,54 | 256,76 | 248,26 | 253,63 | -0,37% | 1.837.025,00 |
| 03.03.2025 | 264,26 | 264,72 | 253,46 | 254,57 | -3,33% | 1.893.999,00 |
| 28.02.2025 | 260,86 | 266,08 | 258,41 | 263,34 | 1,06% | 2.755.668,00 |
| 27.02.2025 | 270,00 | 271,43 | 260,37 | 260,57 | -3,88% | 3.024.652,00 |
| 26.02.2025 | 279,99 | 281,00 | 269,11 | 271,09 | 6,22% | 6.212.515,00 |
| 25.02.2025 | 259,30 | 259,55 | 252,65 | 255,22 | -2,52% | 4.464.590,00 |
| 24.02.2025 | 255,18 | 263,55 | 251,03 | 261,81 | 2,11% | 3.649.141,00 |
| 21.02.2025 | 261,17 | 261,17 | 256,00 | 256,39 | -2,00% | 2.198.548,00 |
| 20.02.2025 | 260,29 | 262,77 | 257,90 | 261,63 | 0,20% | 1.744.806,00 |
| 19.02.2025 | 258,69 | 261,72 | 255,49 | 261,10 | -1,74% | 2.594.733,00 |
| 18.02.2025 | 257,05 | 265,76 | 255,24 | 265,72 | 2,97% | 2.344.947,00 |
| 14.02.2025 | 259,95 | 261,39 | 257,56 | 258,05 | -0,80% | 1.382.447,00 |
| 13.02.2025 | 259,21 | 260,51 | 256,36 | 260,13 | 0,86% | 1.923.293,00 |
| 12.02.2025 | 258,28 | 260,00 | 254,28 | 257,92 | -1,93% | 1.776.805,00 |
| 11.02.2025 | 269,07 | 269,39 | 261,00 | 263,00 | -2,55% | 2.590.200,00 |
| 10.02.2025 | 274,67 | 277,23 | 269,59 | 269,88 | -0,74% | 1.666.555,00 |
| 07.02.2025 | 280,04 | 280,99 | 271,65 | 271,89 | -2,13% | 1.606.992,00 |
| 06.02.2025 | 276,99 | 283,68 | 274,69 | 277,82 | 0,60% | 2.696.747,00 |
| 05.02.2025 | 272,44 | 276,37 | 262,14 | 276,17 | 6,33% | 5.235.660,00 |
| 04.02.2025 | 255,97 | 260,97 | 255,42 | 259,73 | -0,02% | 1.458.948,00 |
| 03.02.2025 | 259,73 | 260,94 | 254,74 | 259,77 | -0,87% | 1.593.028,00 |
| 31.01.2025 | 263,82 | 267,02 | 260,89 | 262,06 | 0,77% | 1.661.063,00 |
| 30.01.2025 | 262,48 | 264,94 | 257,01 | 260,07 | -2,01% | 1.343.132,00 |
| 29.01.2025 | 270,91 | 271,97 | 264,22 | 265,40 | -1,86% | 1.156.256,00 |
| 28.01.2025 | 265,30 | 274,50 | 262,49 | 270,43 | 2,36% | 2.532.361,00 |
| 27.01.2025 | 255,22 | 268,94 | 255,22 | 264,20 | 2,29% | 2.586.738,00 |
| 24.01.2025 | 255,82 | 260,20 | 255,56 | 258,28 | 1,17% | 1.772.177,00 |
| 23.01.2025 | 252,73 | 255,39 | 249,23 | 255,30 | 0,72% | 2.176.506,00 |
| 22.01.2025 | 254,35 | 257,66 | 250,63 | 253,48 | 1,10% | 2.004.261,00 |
| 21.01.2025 | 250,46 | 252,08 | 247,46 | 250,72 | 0,43% | 1.491.786,00 |
| 17.01.2025 | 256,32 | 256,32 | 248,81 | 249,64 | -0,42% | 1.578.270,00 |
| 16.01.2025 | 249,63 | 252,18 | 248,49 | 250,70 | 0,86% | 1.680.885,00 |
| 15.01.2025 | 251,20 | 251,20 | 245,26 | 248,57 | 1,03% | 3.159.697,00 |
| 14.01.2025 | 246,68 | 248,35 | 245,33 | 246,03 | 0,01% | 2.197.876,00 |
| 13.01.2025 | 248,24 | 248,66 | 244,88 | 246,00 | -1,49% | 2.223.419,00 |
| 10.01.2025 | 251,10 | 254,42 | 249,50 | 249,71 | -1,96% | 1.989.634,00 |
| 08.01.2025 | 250,94 | 256,79 | 250,55 | 254,69 | 2,01% | 2.242.619,00 |
| 07.01.2025 | 252,00 | 253,19 | 246,85 | 249,68 | -1,75% | 2.141.028,00 |
| 06.01.2025 | 254,14 | 257,51 | 252,12 | 254,14 | 0,51% | 1.795.680,00 |
| 03.01.2025 | 254,33 | 255,39 | 251,48 | 252,84 | 0,40% | 1.417.374,00 |
| 02.01.2025 | 260,68 | 260,98 | 250,09 | 251,84 | -2,40% | 2.101.909,00 |
| 31.12.2024 | 262,24 | 263,34 | 256,19 | 258,03 | -1,52% | 1.587.711,00 |
| 30.12.2024 | 263,57 | 264,52 | 259,33 | 262,00 | -1,59% | 1.681.735,00 |
| 27.12.2024 | 267,60 | 268,36 | 263,27 | 266,24 | -1,17% | 1.577.545,00 |
| 26.12.2024 | 266,40 | 270,14 | 265,50 | 269,38 | 0,13% | 1.234.832,00 |
| 24.12.2024 | 266,30 | 269,09 | 264,75 | 269,04 | 1,38% | 850.470,00 |
| 23.12.2024 | 270,11 | 272,00 | 263,86 | 265,39 | -2,80% | 2.683.619,00 |
| 20.12.2024 | 263,84 | 277,12 | 262,66 | 273,04 | 2,33% | 46.855.884,00 |
| 19.12.2024 | 271,43 | 274,20 | 264,88 | 266,83 | -0,78% | 3.948.756,00 |
| 18.12.2024 | 277,90 | 280,18 | 268,64 | 268,93 | -3,27% | 3.987.764,00 |
| 17.12.2024 | 277,24 | 283,05 | 275,31 | 278,01 | -0,12% | 3.942.015,00 |
| 16.12.2024 | 271,87 | 278,91 | 269,71 | 278,35 | 1,71% | 4.170.521,00 |
| 13.12.2024 | 273,33 | 275,30 | 270,56 | 273,67 | -0,42% | 2.824.773,00 |
| 12.12.2024 | 270,81 | 276,96 | 269,89 | 274,82 | 0,90% | 2.434.662,00 |
| 11.12.2024 | 273,61 | 276,74 | 271,22 | 272,36 | 0,55% | 3.780.789,00 |
| 10.12.2024 | 278,29 | 279,17 | 268,56 | 270,88 | -3,23% | 5.636.781,00 |
| 09.12.2024 | 291,60 | 294,00 | 278,48 | 279,91 | 5,06% | 11.528.745,00 |
| 06.12.2024 | 264,82 | 269,08 | 263,60 | 266,42 | 1,42% | 2.941.701,00 |
| 05.12.2024 | 266,14 | 268,50 | 262,45 | 262,70 | -2,29% | 2.189.403,00 |
| 04.12.2024 | 260,39 | 272,61 | 260,00 | 268,87 | 4,59% | 3.618.525,00 |
| 03.12.2024 | 250,86 | 258,18 | 250,76 | 257,06 | 2,23% | 2.685.055,00 |
| 02.12.2024 | 246,45 | 253,29 | 246,27 | 251,46 | 0,59% | 2.667.132,00 |
| 29.11.2024 | 254,06 | 255,32 | 247,80 | 249,99 | -1,35% | 2.729.386,00 |