217,000€
-0,08%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 217,05 | 219,20 | 215,00 | 217,20 | 0,01% | 2,00 |
| 01.04.2025 | 215,45 | 218,05 | 212,98 | 217,18 | 0,50% | 36,00 |
| 31.03.2025 | 219,43 | 221,65 | 212,52 | 216,10 | -1,82% | 297,00 |
| 28.03.2025 | 226,13 | 226,80 | 218,15 | 220,10 | -2,84% | 77,00 |
| 27.03.2025 | 232,85 | 233,15 | 225,93 | 226,52 | -2,89% | 65,00 |
| 26.03.2025 | 234,33 | 235,93 | 232,50 | 233,27 | -0,35% | 248,00 |
| 25.03.2025 | 231,58 | 234,33 | 229,90 | 234,10 | 1,12% | 72,00 |
| 24.03.2025 | 230,27 | 235,00 | 230,18 | 231,50 | 0,40% | 339,00 |
| 21.03.2025 | 231,25 | 231,30 | 226,73 | 230,58 | -0,15% | 214,00 |
| 20.03.2025 | 232,70 | 233,90 | 224,58 | 230,93 | -0,40% | 614,00 |
| 19.03.2025 | 230,88 | 235,05 | 230,33 | 231,85 | 0,65% | - |
| 18.03.2025 | 229,38 | 230,35 | 227,25 | 230,35 | 0,33% | 377,00 |
| 17.03.2025 | 223,90 | 231,05 | 222,60 | 229,60 | 2,36% | 216,00 |
| 14.03.2025 | 219,88 | 225,27 | 218,73 | 224,30 | 2,44% | 434,00 |
| 13.03.2025 | 221,75 | 224,15 | 217,05 | 218,95 | -1,30% | 303,00 |
| 12.03.2025 | 223,18 | 226,38 | 218,70 | 221,83 | -0,34% | 547,00 |
| 11.03.2025 | 225,25 | 225,50 | 221,30 | 222,58 | -1,52% | 584,00 |
| 10.03.2025 | 232,30 | 234,60 | 223,05 | 226,00 | -2,90% | 511,00 |
| 07.03.2025 | 234,77 | 236,70 | 226,25 | 232,75 | -1,05% | 51,00 |
| 06.03.2025 | 240,13 | 241,30 | 234,33 | 235,23 | -2,32% | 178,00 |
| 05.03.2025 | 239,52 | 241,60 | 233,00 | 240,80 | 0,72% | 594,00 |
| 04.03.2025 | 243,27 | 245,10 | 235,85 | 239,08 | -1,61% | 316,00 |
| 03.03.2025 | 253,50 | 256,00 | 241,95 | 242,98 | -4,31% | 315,00 |
| 28.02.2025 | 251,63 | 255,25 | 247,60 | 253,93 | 1,40% | 87,00 |
| 27.02.2025 | 259,30 | 262,00 | 250,27 | 250,43 | -3,08% | 329,00 |
| 26.02.2025 | 272,35 | 275,27 | 256,55 | 258,38 | 6,29% | 1.272,00 |
| 25.02.2025 | 249,93 | 250,55 | 240,20 | 243,08 | -2,85% | 371,00 |
| 24.02.2025 | 244,60 | 251,52 | 240,35 | 250,20 | 1,94% | 188,00 |
| 21.02.2025 | 246,95 | 253,95 | 245,27 | 245,45 | -1,49% | 95,00 |
| 20.02.2025 | 249,98 | 250,88 | 245,98 | 249,15 | -0,51% | 10,00 |
| 19.02.2025 | 252,50 | 252,52 | 244,93 | 250,43 | -1,50% | 152,00 |
| 18.02.2025 | 244,95 | 254,35 | 244,95 | 254,25 | 3,16% | 172,00 |
| 17.02.2025 | 246,50 | 248,95 | 244,05 | 246,45 | 0,21% | 84,00 |
| 14.02.2025 | 248,95 | 249,68 | 245,58 | 245,93 | -1,13% | 118,00 |
| 13.02.2025 | 247,73 | 250,75 | 246,23 | 248,73 | 0,17% | 121,00 |
| 12.02.2025 | 253,93 | 257,42 | 245,55 | 248,30 | -2,15% | 444,00 |
| 11.02.2025 | 262,00 | 263,60 | 252,52 | 253,75 | -3,00% | 148,00 |
| 10.02.2025 | 264,30 | 269,13 | 261,05 | 261,60 | -0,70% | 180,00 |
| 07.02.2025 | 267,75 | 271,23 | 262,83 | 263,45 | -1,51% | 46,00 |
| 06.02.2025 | 266,88 | 273,60 | 265,05 | 267,50 | 0,87% | 348,00 |
| 05.02.2025 | 249,13 | 269,98 | 245,85 | 265,20 | 6,04% | 220,00 |
| 04.02.2025 | 253,68 | 253,73 | 246,05 | 250,10 | -0,93% | 190,00 |
| 03.02.2025 | 252,83 | 256,20 | 248,52 | 252,45 | -0,08% | 173,00 |
| 31.01.2025 | 251,23 | 257,27 | 250,05 | 252,65 | 1,06% | 166,00 |
| 30.01.2025 | 249,02 | 254,98 | 246,43 | 250,00 | -1,97% | 1.066,00 |
| 29.01.2025 | 259,08 | 261,25 | 253,45 | 255,02 | -1,64% | 90,00 |
| 28.01.2025 | 253,23 | 262,95 | 251,58 | 259,27 | 2,92% | 492,00 |
| 27.01.2025 | 244,00 | 256,05 | 238,65 | 251,93 | 2,37% | 428,00 |
| 24.01.2025 | 243,93 | 247,35 | 241,90 | 246,10 | 0,45% | 117,00 |
| 23.01.2025 | 243,20 | 245,15 | 239,68 | 245,00 | 0,64% | 101,00 |
| 22.01.2025 | 241,63 | 247,00 | 239,85 | 243,45 | 1,18% | 366,00 |
| 21.01.2025 | 240,60 | 242,95 | 238,38 | 240,60 | -0,20% | 70,00 |
| 20.01.2025 | 242,08 | 243,25 | 239,85 | 241,08 | -0,65% | 68,00 |
| 17.01.2025 | 243,35 | 249,10 | 242,05 | 242,65 | -0,27% | 325,00 |
| 16.01.2025 | 241,93 | 245,10 | 241,75 | 243,30 | 0,76% | 263,00 |
| 15.01.2025 | 239,18 | 243,83 | 237,85 | 241,48 | 1,07% | 253,00 |
| 14.01.2025 | 240,52 | 241,68 | 237,95 | 238,93 | -0,87% | 96,00 |
| 13.01.2025 | 243,77 | 244,80 | 239,85 | 241,02 | -1,18% | 99,00 |
| 10.01.2025 | 246,93 | 247,80 | 243,90 | 243,90 | -1,28% | 45,00 |
| 09.01.2025 | 246,90 | 248,00 | 245,35 | 247,05 | 0,09% | 62,00 |
| 08.01.2025 | 243,80 | 249,13 | 243,05 | 246,83 | 2,31% | 59,00 |
| 07.01.2025 | 244,40 | 245,20 | 238,60 | 241,25 | -1,33% | 114,00 |
| 06.01.2025 | 245,77 | 249,30 | 242,75 | 244,50 | -0,40% | 339,00 |
| 03.01.2025 | 245,58 | 247,95 | 243,90 | 245,48 | 0,05% | 247,00 |
| 02.01.2025 | 249,45 | 253,18 | 243,65 | 245,35 | -3,21% | 230,00 |
| 30.12.2024 | 254,95 | 256,45 | 253,25 | 253,50 | -0,74% | 78,00 |
| 27.12.2024 | 257,35 | 259,60 | 252,50 | 255,40 | 0,05% | 161,00 |
| 23.12.2024 | 261,85 | 263,60 | 253,68 | 255,27 | -2,37% | 139,00 |
| 20.12.2024 | 256,77 | 265,42 | 253,13 | 261,48 | 1,41% | 595,00 |
| 19.12.2024 | 258,85 | 263,35 | 255,38 | 257,85 | -0,65% | 695,00 |
| 18.12.2024 | 264,85 | 267,85 | 259,40 | 259,55 | -2,08% | 313,00 |
| 17.12.2024 | 264,95 | 269,50 | 262,42 | 265,05 | 0,04% | 316,00 |
| 16.12.2024 | 260,38 | 265,38 | 257,38 | 264,95 | 1,53% | 326,00 |
| 13.12.2024 | 262,45 | 263,45 | 258,00 | 260,95 | -0,65% | 670,00 |
| 12.12.2024 | 258,98 | 263,85 | 256,13 | 262,65 | 1,05% | 260,00 |
| 11.12.2024 | 257,55 | 263,08 | 256,85 | 259,92 | 1,02% | 130,00 |
| 10.12.2024 | 264,33 | 268,42 | 255,23 | 257,30 | -2,93% | 509,00 |
| 09.12.2024 | 268,00 | 278,95 | 263,88 | 265,08 | 5,14% | 1.167,00 |
| 06.12.2024 | 248,52 | 255,02 | 246,90 | 252,13 | 1,58% | 454,00 |
| 05.12.2024 | 255,45 | 257,05 | 247,98 | 248,20 | -2,93% | 156,00 |
| 04.12.2024 | 244,75 | 258,83 | 243,75 | 255,70 | 4,62% | 478,00 |
| 03.12.2024 | 239,58 | 245,80 | 236,50 | 244,40 | 2,06% | 382,00 |
| 02.12.2024 | 237,23 | 241,73 | 235,58 | 239,48 | 1,30% | 312,00 |
| 29.11.2024 | 242,93 | 243,50 | 234,90 | 236,40 | -2,72% | 594,00 |
| 28.11.2024 | 242,05 | 244,25 | 240,85 | 243,00 | 1,27% | 336,00 |
| 27.11.2024 | 230,00 | 246,13 | 222,50 | 239,95 | -6,91% | 2.412,00 |
| 26.11.2024 | 255,70 | 259,15 | 252,48 | 257,75 | 1,08% | 406,00 |
| 25.11.2024 | 256,08 | 262,13 | 254,88 | 255,00 | -0,86% | 506,00 |
| 22.11.2024 | 254,70 | 260,35 | 254,65 | 257,20 | 0,54% | 76,00 |
| 21.11.2024 | 244,30 | 257,30 | 244,30 | 255,83 | 4,02% | 127,00 |
| 20.11.2024 | 245,80 | 248,05 | 243,85 | 245,95 | 0,32% | 54,00 |
| 19.11.2024 | 243,85 | 246,18 | 242,23 | 245,18 | 0,17% | 164,00 |
| 18.11.2024 | 247,05 | 248,75 | 242,75 | 244,75 | -0,62% | 578,00 |
| 15.11.2024 | 256,40 | 257,20 | 245,23 | 246,27 | -4,51% | 476,00 |
| 14.11.2024 | 260,60 | 264,85 | 257,15 | 257,90 | -1,52% | 363,00 |
| 13.11.2024 | 255,05 | 264,08 | 254,90 | 261,88 | 2,88% | 300,00 |
| 12.11.2024 | 248,08 | 256,75 | 246,95 | 254,55 | 2,67% | 612,00 |
| 11.11.2024 | 240,85 | 248,33 | 239,00 | 247,93 | 3,39% | 784,00 |
| 08.11.2024 | 240,60 | 241,88 | 236,30 | 239,80 | 0,47% | 194,00 |
| 07.11.2024 | 234,25 | 240,15 | 232,93 | 238,68 | 1,82% | 483,00 |