84,430$
-2,45%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 87,31 | 87,48 | 84,21 | 84,43 | -2,45% | 447.672,00 |
| 20.02.2025 | 87,15 | 88,33 | 85,39 | 86,55 | -0,62% | 603.516,00 |
| 19.02.2025 | 89,00 | 89,56 | 86,55 | 87,09 | -3,00% | 594.144,00 |
| 18.02.2025 | 89,08 | 90,77 | 88,40 | 89,78 | 0,79% | 719.060,00 |
| 14.02.2025 | 92,11 | 92,46 | 88,90 | 89,08 | -2,97% | 368.603,00 |
| 13.02.2025 | 91,74 | 92,00 | 90,20 | 91,81 | 0,76% | 726.916,00 |
| 12.02.2025 | 92,38 | 92,75 | 90,24 | 91,12 | -3,42% | 833.246,00 |
| 11.02.2025 | 96,35 | 96,75 | 92,95 | 94,35 | -2,58% | 645.188,00 |
| 10.02.2025 | 99,80 | 100,59 | 96,41 | 96,85 | -2,09% | 430.195,00 |
| 07.02.2025 | 100,92 | 101,15 | 98,06 | 98,92 | -1,22% | 319.091,00 |
| 06.02.2025 | 103,50 | 103,50 | 99,40 | 100,14 | -2,95% | 358.920,00 |
| 05.02.2025 | 100,04 | 103,37 | 99,89 | 103,18 | 2,62% | 555.852,00 |
| 04.02.2025 | 97,65 | 101,04 | 96,67 | 100,55 | 3,35% | 565.666,00 |
| 03.02.2025 | 95,90 | 98,54 | 94,34 | 97,29 | -0,95% | 596.776,00 |
| 31.01.2025 | 99,64 | 99,84 | 97,38 | 98,22 | -0,89% | 515.676,00 |
| 30.01.2025 | 100,98 | 101,91 | 98,38 | 99,10 | -1,36% | 527.469,00 |
| 29.01.2025 | 104,26 | 104,26 | 100,27 | 100,47 | -3,87% | 488.525,00 |
| 28.01.2025 | 98,03 | 105,16 | 97,68 | 104,51 | 6,98% | 662.602,00 |
| 27.01.2025 | 96,82 | 100,32 | 96,82 | 97,69 | 0,71% | 650.293,00 |
| 24.01.2025 | 100,50 | 100,67 | 96,62 | 97,00 | -3,07% | 613.729,00 |
| 23.01.2025 | 98,00 | 101,29 | 93,78 | 100,07 | 1,17% | 1.957.507,00 |
| 22.01.2025 | 114,01 | 114,50 | 94,96 | 98,91 | -13,27% | 2.159.239,00 |
| 21.01.2025 | 112,41 | 115,00 | 109,06 | 114,04 | 1,79% | 1.700.487,00 |
| 17.01.2025 | 115,28 | 115,49 | 111,64 | 112,03 | -1,47% | 346.987,00 |
| 16.01.2025 | 113,55 | 115,47 | 112,76 | 113,70 | -0,34% | 334.348,00 |
| 15.01.2025 | 111,59 | 114,55 | 111,44 | 114,09 | 3,72% | 665.831,00 |
| 14.01.2025 | 107,48 | 110,54 | 107,12 | 110,00 | 3,90% | 527.301,00 |
| 13.01.2025 | 104,12 | 106,14 | 103,94 | 105,87 | 0,01% | 462.720,00 |
| 10.01.2025 | 107,85 | 108,39 | 104,92 | 105,86 | -4,61% | 472.038,00 |
| 08.01.2025 | 109,25 | 111,01 | 107,95 | 110,98 | 1,24% | 511.140,00 |
| 07.01.2025 | 111,60 | 112,32 | 107,56 | 109,62 | -2,25% | 506.650,00 |
| 06.01.2025 | 112,12 | 113,70 | 111,57 | 112,14 | 0,71% | 507.773,00 |
| 03.01.2025 | 111,05 | 112,42 | 110,28 | 111,35 | 2,28% | 426.213,00 |
| 02.01.2025 | 109,50 | 111,71 | 107,30 | 108,87 | -0,58% | 359.722,00 |
| 31.12.2024 | 109,91 | 110,43 | 108,27 | 109,50 | -0,30% | 249.176,00 |
| 30.12.2024 | 109,50 | 111,38 | 108,69 | 109,83 | -1,17% | 361.194,00 |
| 27.12.2024 | 111,57 | 112,99 | 109,75 | 111,13 | -1,79% | 283.883,00 |
| 26.12.2024 | 112,87 | 114,07 | 112,44 | 113,16 | -0,02% | 207.701,00 |
| 24.12.2024 | 111,90 | 113,18 | 111,58 | 113,18 | 1,36% | 120.333,00 |
| 23.12.2024 | 114,13 | 115,02 | 110,73 | 111,66 | -2,72% | 405.214,00 |
| 20.12.2024 | 110,72 | 115,58 | 109,70 | 114,78 | 3,05% | 1.148.835,00 |
| 19.12.2024 | 110,93 | 113,17 | 109,89 | 111,38 | 1,15% | 783.535,00 |
| 18.12.2024 | 112,57 | 116,83 | 109,67 | 110,11 | 0,75% | 1.133.839,00 |
| 17.12.2024 | 105,17 | 109,91 | 105,17 | 109,29 | 3,67% | 475.673,00 |
| 16.12.2024 | 104,54 | 106,41 | 104,10 | 105,42 | 1,49% | 522.724,00 |
| 13.12.2024 | 104,31 | 104,58 | 101,94 | 103,87 | -0,41% | 327.727,00 |
| 12.12.2024 | 104,29 | 106,03 | 103,91 | 104,30 | -0,34% | 256.030,00 |
| 11.12.2024 | 103,41 | 105,03 | 103,00 | 104,66 | 1,60% | 320.240,00 |
| 10.12.2024 | 101,63 | 103,51 | 101,15 | 103,01 | 0,67% | 538.752,00 |
| 09.12.2024 | 103,02 | 103,89 | 102,05 | 102,32 | -0,52% | 273.751,00 |
| 06.12.2024 | 101,02 | 103,01 | 100,35 | 102,86 | 2,04% | 359.281,00 |
| 05.12.2024 | 100,85 | 101,35 | 100,07 | 100,80 | -0,62% | 485.713,00 |
| 04.12.2024 | 99,49 | 101,87 | 98,99 | 101,43 | 3,28% | 346.252,00 |
| 03.12.2024 | 97,65 | 98,72 | 97,17 | 98,21 | 0,11% | 414.918,00 |
| 02.12.2024 | 97,02 | 98,43 | 96,36 | 98,10 | 0,87% | 257.108,00 |
| 29.11.2024 | 97,16 | 97,90 | 96,38 | 97,25 | 0,41% | 211.659,00 |
| 27.11.2024 | 98,38 | 99,04 | 96,63 | 96,85 | -1,89% | 271.977,00 |
| 26.11.2024 | 98,03 | 99,13 | 96,86 | 98,72 | 0,36% | 387.369,00 |
| 25.11.2024 | 96,33 | 98,78 | 95,95 | 98,37 | 2,88% | 615.173,00 |
| 22.11.2024 | 94,58 | 95,68 | 94,02 | 95,62 | 3,73% | 482.105,00 |
| 20.11.2024 | 90,12 | 92,20 | 89,39 | 92,18 | 2,23% | 303.081,00 |
| 19.11.2024 | 90,00 | 90,85 | 89,77 | 90,17 | -0,69% | 397.053,00 |
| 18.11.2024 | 91,45 | 91,45 | 90,03 | 90,80 | -0,53% | 371.896,00 |
| 15.11.2024 | 93,44 | 93,62 | 90,53 | 91,28 | -2,09% | 363.537,00 |
| 14.11.2024 | 94,00 | 94,74 | 92,65 | 93,23 | -1,25% | 502.831,00 |
| 13.11.2024 | 92,85 | 95,58 | 92,71 | 94,41 | 2,30% | 457.342,00 |
| 12.11.2024 | 94,00 | 95,12 | 92,03 | 92,29 | -2,19% | 395.540,00 |
| 11.11.2024 | 95,51 | 96,17 | 94,00 | 94,36 | -0,41% | 498.050,00 |
| 08.11.2024 | 91,43 | 96,00 | 90,48 | 94,75 | 3,56% | 806.144,00 |
| 07.11.2024 | 89,11 | 92,85 | 87,30 | 91,49 | 4,40% | 891.947,00 |
| 06.11.2024 | 85,00 | 87,97 | 84,62 | 87,63 | 6,26% | 1.047.367,00 |
| 05.11.2024 | 80,61 | 83,00 | 80,21 | 82,47 | 1,75% | 302.739,00 |
| 04.11.2024 | 79,19 | 81,19 | 78,20 | 81,05 | 2,37% | 389.594,00 |
| 01.11.2024 | 80,47 | 81,95 | 79,06 | 79,17 | -0,74% | 248.051,00 |
| 31.10.2024 | 80,32 | 81,28 | 79,72 | 79,76 | -0,93% | 346.413,00 |
| 30.10.2024 | 79,74 | 81,32 | 79,59 | 80,51 | 0,84% | 244.444,00 |
| 29.10.2024 | 78,36 | 80,29 | 77,97 | 79,84 | 1,67% | 319.934,00 |
| 28.10.2024 | 79,59 | 79,91 | 77,91 | 78,53 | -0,32% | 211.065,00 |
| 25.10.2024 | 79,11 | 79,83 | 78,54 | 78,78 | 0,09% | 138.356,00 |
| 24.10.2024 | 79,14 | 79,83 | 78,09 | 78,71 | 0,05% | 141.230,00 |
| 23.10.2024 | 79,42 | 80,13 | 77,47 | 78,67 | -1,27% | 184.948,00 |
| 22.10.2024 | 80,47 | 80,65 | 79,66 | 79,68 | -1,35% | 211.797,00 |
| 21.10.2024 | 80,98 | 81,51 | 79,54 | 80,77 | -0,92% | 272.303,00 |
| 18.10.2024 | 82,30 | 83,00 | 81,50 | 81,52 | -0,40% | 235.829,00 |
| 17.10.2024 | 82,27 | 82,29 | 80,87 | 81,85 | -0,30% | 215.970,00 |
| 16.10.2024 | 81,82 | 83,01 | 80,91 | 82,10 | 0,95% | 308.881,00 |
| 15.10.2024 | 79,83 | 81,43 | 79,78 | 81,33 | 1,78% | 278.735,00 |
| 14.10.2024 | 79,00 | 80,14 | 78,15 | 79,91 | 1,04% | 272.317,00 |
| 11.10.2024 | 78,69 | 79,63 | 78,39 | 79,09 | 0,39% | 215.812,00 |
| 10.10.2024 | 77,31 | 79,21 | 77,17 | 78,78 | 0,47% | 215.370,00 |
| 09.10.2024 | 76,18 | 79,27 | 76,07 | 78,41 | 3,02% | 293.088,00 |
| 08.10.2024 | 77,10 | 77,46 | 75,87 | 76,11 | -1,40% | 189.403,00 |
| 07.10.2024 | 79,35 | 79,80 | 77,08 | 77,19 | -3,19% | 164.977,00 |
| 04.10.2024 | 78,97 | 79,79 | 78,49 | 79,73 | 2,69% | 223.088,00 |
| 03.10.2024 | 76,59 | 77,96 | 76,53 | 77,64 | 0,04% | 200.046,00 |
| 02.10.2024 | 76,79 | 78,07 | 75,71 | 77,61 | 0,95% | 250.801,00 |
| 01.10.2024 | 78,89 | 78,89 | 76,16 | 76,88 | -2,83% | 268.582,00 |
| 30.09.2024 | 80,16 | 81,58 | 78,53 | 79,12 | -1,69% | 370.122,00 |
| 27.09.2024 | 79,42 | 80,65 | 78,55 | 80,48 | 2,46% | 357.028,00 |
| 26.09.2024 | 78,70 | 79,06 | 77,45 | 78,55 | 1,33% | 258.791,00 |