38,700€
3,14%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 37,93 | 39,93 | 37,83 | 38,83 | 3,00% | - |
| 13.05.2026 | 39,91 | 40,27 | 37,02 | 37,70 | -5,42% | - |
| 12.05.2026 | 39,44 | 41,77 | 39,11 | 39,86 | 1,09% | - |
| 11.05.2026 | 43,53 | 43,93 | 39,42 | 39,43 | -9,46% | - |
| 08.05.2026 | 44,58 | 44,70 | 42,44 | 43,55 | -2,24% | - |
| 07.05.2026 | 44,10 | 45,77 | 43,79 | 44,55 | 2,18% | - |
| 06.05.2026 | 46,19 | 46,70 | 42,18 | 43,60 | -8,02% | - |
| 05.05.2026 | 48,52 | 48,71 | 45,87 | 47,40 | -1,90% | - |
| 04.05.2026 | 46,72 | 48,79 | 46,46 | 48,32 | 6,15% | - |
| 30.04.2026 | 45,93 | 46,47 | 44,20 | 45,52 | -1,26% | - |
| 29.04.2026 | 46,40 | 46,64 | 45,43 | 46,10 | -0,32% | - |
| 28.04.2026 | 46,07 | 47,31 | 45,54 | 46,25 | 0,52% | - |
| 27.04.2026 | 45,24 | 46,51 | 44,99 | 46,01 | 1,41% | - |
| 24.04.2026 | 44,65 | 45,51 | 44,19 | 45,37 | 1,66% | - |
| 23.04.2026 | 47,58 | 47,72 | 43,56 | 44,63 | -6,75% | - |
| 22.04.2026 | 48,06 | 48,60 | 47,06 | 47,86 | -0,10% | - |
| 21.04.2026 | 48,40 | 49,80 | 47,64 | 47,91 | -0,75% | - |
| 20.04.2026 | 48,45 | 49,45 | 48,12 | 48,27 | 0,00% | - |
| 17.04.2026 | 48,89 | 49,98 | 48,00 | 48,27 | -0,39% | - |
| 16.04.2026 | 47,86 | 49,46 | 47,86 | 48,46 | 1,32% | - |
| 15.04.2026 | 46,72 | 48,13 | 46,65 | 47,83 | 2,33% | - |
| 14.04.2026 | 47,67 | 48,25 | 46,31 | 46,74 | -2,12% | - |
| 13.04.2026 | 44,51 | 47,83 | 44,35 | 47,75 | 6,70% | - |
| 10.04.2026 | 47,50 | 47,89 | 44,32 | 44,75 | -5,23% | - |
| 09.04.2026 | 49,01 | 49,10 | 46,54 | 47,22 | -3,71% | - |
| 08.04.2026 | 51,60 | 51,75 | 48,84 | 49,04 | -3,32% | - |
| 07.04.2026 | 51,75 | 52,08 | 50,70 | 50,73 | -2,92% | - |
| 02.04.2026 | 51,00 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 01.04.2026 | 51,50 | 52,00 | 50,25 | 51,75 | 0,00% | - |
| 31.03.2026 | 51,50 | 52,00 | 50,50 | 51,75 | 0,98% | - |
| 30.03.2026 | 50,40 | 51,75 | 50,40 | 51,25 | 2,40% | - |
| 27.03.2026 | 51,75 | 51,75 | 49,80 | 50,05 | -2,34% | - |
| 26.03.2026 | 50,75 | 52,75 | 50,25 | 51,25 | 1,49% | - |
| 25.03.2026 | 51,25 | 52,75 | 50,00 | 50,50 | -1,46% | - |
| 24.03.2026 | 52,75 | 52,75 | 51,00 | 51,25 | -2,84% | - |
| 23.03.2026 | 52,25 | 53,75 | 52,00 | 52,75 | 0,00% | - |
| 20.03.2026 | 52,75 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 19.03.2026 | 53,75 | 55,25 | 52,25 | 53,00 | -1,40% | - |
| 18.03.2026 | 54,25 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 17.03.2026 | 53,25 | 55,75 | 53,00 | 53,75 | 0,94% | - |
| 16.03.2026 | 54,25 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 13.03.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 12.03.2026 | 53,75 | 55,25 | 53,25 | 53,25 | -0,93% | - |
| 11.03.2026 | 53,75 | 54,25 | 52,50 | 53,75 | 0,00% | - |
| 10.03.2026 | 55,25 | 55,25 | 52,25 | 53,75 | -2,71% | - |
| 09.03.2026 | 55,00 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 06.03.2026 | 55,50 | 56,00 | 54,25 | 55,75 | 0,00% | - |
| 05.03.2026 | 53,00 | 56,25 | 52,50 | 55,75 | 4,69% | - |
| 04.03.2026 | 53,50 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 03.03.2026 | 52,00 | 54,25 | 51,25 | 53,75 | 2,87% | - |
| 02.03.2026 | 52,00 | 53,25 | 51,50 | 52,25 | 0,48% | - |
| 27.02.2026 | 51,50 | 52,25 | 49,40 | 52,00 | -0,48% | - |
| 26.02.2026 | 49,95 | 53,00 | 49,95 | 52,25 | 3,98% | - |
| 25.02.2026 | 48,90 | 50,25 | 47,90 | 50,25 | 2,34% | - |
| 24.02.2026 | 49,00 | 50,75 | 48,30 | 49,10 | 0,41% | - |
| 23.02.2026 | 51,50 | 52,25 | 48,60 | 48,90 | -6,41% | - |
| 20.02.2026 | 55,50 | 57,50 | 51,25 | 52,25 | 3,98% | - |
| 19.02.2026 | 49,30 | 50,25 | 47,70 | 50,25 | 1,72% | - |
| 18.02.2026 | 49,00 | 50,00 | 48,50 | 49,40 | 0,82% | - |
| 17.02.2026 | 52,25 | 53,25 | 48,50 | 49,00 | -6,22% | - |
| 16.02.2026 | 52,25 | 52,50 | 52,25 | 52,25 | -0,95% | - |
| 13.02.2026 | 52,50 | 54,00 | 52,00 | 52,75 | 1,44% | - |
| 12.02.2026 | 55,00 | 55,25 | 51,75 | 52,00 | -4,15% | - |
| 11.02.2026 | 59,00 | 59,50 | 54,25 | 54,25 | -6,87% | - |
| 10.02.2026 | 57,50 | 59,25 | 57,00 | 58,25 | 0,87% | - |
| 09.02.2026 | 59,00 | 59,00 | 57,25 | 57,75 | -1,70% | - |
| 06.02.2026 | 58,50 | 60,00 | 58,25 | 58,75 | 1,29% | - |
| 05.02.2026 | 59,50 | 61,75 | 58,00 | 58,00 | -3,73% | - |
| 04.02.2026 | 61,00 | 61,50 | 58,25 | 60,25 | -0,41% | - |
| 03.02.2026 | 64,75 | 65,00 | 58,75 | 60,50 | -6,56% | - |
| 02.02.2026 | 64,50 | 66,25 | 63,75 | 64,75 | -0,38% | - |
| 30.01.2026 | 63,50 | 65,25 | 63,25 | 65,00 | 4,00% | - |
| 29.01.2026 | 67,75 | 68,25 | 62,00 | 62,50 | -9,75% | 1.400,00 |
| 28.01.2026 | 67,50 | 69,25 | 67,25 | 69,25 | 2,97% | - |
| 27.01.2026 | 69,75 | 70,00 | 66,75 | 67,25 | -3,58% | - |
| 26.01.2026 | 68,75 | 71,25 | 67,50 | 69,75 | 2,20% | - |
| 23.01.2026 | 69,75 | 70,25 | 68,25 | 68,25 | -2,15% | - |
| 22.01.2026 | 68,75 | 70,25 | 68,50 | 69,75 | 1,82% | - |
| 21.01.2026 | 71,75 | 72,00 | 67,75 | 68,50 | -4,53% | - |
| 20.01.2026 | 73,00 | 73,00 | 71,25 | 71,75 | -2,05% | - |
| 19.01.2026 | 73,25 | 73,50 | 72,75 | 73,25 | -0,68% | - |
| 16.01.2026 | 73,25 | 74,25 | 72,25 | 73,75 | 0,68% | - |
| 15.01.2026 | 74,25 | 75,00 | 72,75 | 73,25 | 0,00% | - |
| 14.01.2026 | 75,75 | 76,25 | 73,25 | 73,25 | -3,30% | - |
| 13.01.2026 | 76,50 | 77,25 | 75,25 | 75,75 | -0,66% | - |
| 12.01.2026 | 76,25 | 76,75 | 75,75 | 76,25 | -0,33% | - |
| 09.01.2026 | 77,25 | 77,75 | 76,00 | 76,50 | -0,33% | - |
| 08.01.2026 | 78,00 | 78,25 | 76,25 | 76,75 | -1,60% | - |
| 07.01.2026 | 74,25 | 78,75 | 73,75 | 78,00 | 5,41% | - |
| 06.01.2026 | 71,75 | 75,25 | 71,75 | 74,00 | 3,14% | - |
| 05.01.2026 | 71,25 | 72,75 | 70,75 | 71,75 | 0,70% | - |
| 02.01.2026 | 73,25 | 74,75 | 70,75 | 71,25 | -2,40% | - |
| 30.12.2025 | 73,75 | 73,75 | 73,00 | 73,00 | -1,02% | - |
| 29.12.2025 | 74,75 | 75,00 | 73,25 | 73,75 | -1,34% | - |
| 23.12.2025 | 74,75 | 75,75 | 74,00 | 74,75 | -0,99% | - |
| 22.12.2025 | 75,00 | 76,25 | 73,75 | 75,50 | 0,67% | 20,00 |
| 19.12.2025 | 75,00 | 76,25 | 74,25 | 75,00 | -0,33% | - |
| 18.12.2025 | 74,25 | 76,00 | 74,25 | 75,25 | -1,95% | - |
| 17.12.2025 | 74,75 | 76,75 | 74,25 | 76,75 | 4,78% | - |
| 16.12.2025 | 73,75 | 74,25 | 71,50 | 73,25 | 0,00% | - |