89,999$
-1,58%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 90,74 | 90,94 | 88,99 | 90,08 | -1,49% | 532.315,00 |
| 07.01.2026 | 88,15 | 92,19 | 86,83 | 91,44 | 5,55% | 1.181.057,00 |
| 06.01.2026 | 84,11 | 88,00 | 83,85 | 86,63 | 3,00% | 1.652.560,00 |
| 05.01.2026 | 82,49 | 85,32 | 82,00 | 84,11 | 1,37% | 1.587.986,00 |
| 02.01.2026 | 85,83 | 86,04 | 82,64 | 82,97 | -3,80% | 784.246,00 |
| 31.12.2025 | 86,10 | 86,55 | 85,39 | 86,25 | -0,03% | 304.869,00 |
| 30.12.2025 | 86,44 | 86,90 | 85,81 | 86,28 | -0,48% | 492.132,00 |
| 29.12.2025 | 87,15 | 87,82 | 86,31 | 86,70 | -0,86% | 880.007,00 |
| 26.12.2025 | 86,87 | 87,76 | 86,87 | 87,45 | -0,06% | 226.416,00 |
| 24.12.2025 | 87,80 | 88,17 | 86,85 | 87,50 | -0,82% | 260.858,00 |
| 23.12.2025 | 87,65 | 89,04 | 86,70 | 88,22 | -0,03% | 458.186,00 |
| 22.12.2025 | 87,75 | 89,21 | 87,21 | 88,25 | 0,36% | 311.468,00 |
| 19.12.2025 | 88,17 | 89,17 | 86,68 | 87,93 | -0,20% | 800.551,00 |
| 18.12.2025 | 88,00 | 88,82 | 87,78 | 88,11 | 0,61% | 786.712,00 |
| 17.12.2025 | 88,16 | 90,39 | 87,15 | 87,58 | 0,23% | 628.309,00 |
| 16.12.2025 | 85,80 | 87,61 | 85,80 | 87,38 | 1,25% | 540.288,00 |
| 15.12.2025 | 88,22 | 88,22 | 85,24 | 86,30 | -1,18% | 699.834,00 |
| 12.12.2025 | 86,00 | 88,46 | 85,10 | 87,33 | 1,81% | 748.609,00 |
| 11.12.2025 | 88,47 | 89,39 | 85,62 | 85,78 | -3,07% | 716.227,00 |
| 10.12.2025 | 91,25 | 91,74 | 86,35 | 88,50 | -2,75% | 597.371,00 |
| 09.12.2025 | 92,50 | 92,50 | 90,93 | 91,00 | -0,83% | 783.504,00 |
| 08.12.2025 | 93,04 | 93,15 | 91,44 | 91,76 | -0,66% | 413.670,00 |
| 05.12.2025 | 91,89 | 93,71 | 91,11 | 92,37 | 0,24% | 459.736,00 |
| 04.12.2025 | 93,02 | 93,02 | 90,87 | 92,15 | 0,08% | 796.745,00 |
| 03.12.2025 | 92,08 | 92,16 | 89,87 | 92,08 | 1,49% | 1.039.969,00 |
| 02.12.2025 | 90,51 | 91,76 | 89,69 | 90,73 | 0,01% | 870.733,00 |
| 01.12.2025 | 91,22 | 92,78 | 90,24 | 90,72 | -1,99% | 733.548,00 |
| 28.11.2025 | 92,22 | 92,88 | 91,41 | 92,56 | 0,33% | 207.396,00 |
| 26.11.2025 | 92,52 | 92,93 | 90,95 | 92,26 | -0,76% | 350.599,00 |
| 25.11.2025 | 90,73 | 93,44 | 90,32 | 92,97 | 1,80% | 442.194,00 |
| 24.11.2025 | 90,08 | 91,33 | 89,56 | 91,33 | 0,91% | 517.551,00 |
| 21.11.2025 | 88,01 | 90,95 | 87,28 | 90,51 | 3,07% | 487.591,00 |
| 20.11.2025 | 89,45 | 89,60 | 87,43 | 87,81 | -1,14% | 433.740,00 |
| 19.11.2025 | 90,20 | 91,10 | 88,76 | 88,82 | -2,07% | 630.784,00 |
| 18.11.2025 | 89,10 | 90,70 | 88,36 | 90,70 | 1,85% | 596.861,00 |
| 17.11.2025 | 90,80 | 91,02 | 88,70 | 89,05 | -2,18% | 530.065,00 |
| 14.11.2025 | 90,24 | 91,77 | 89,98 | 91,03 | -0,22% | 500.621,00 |
| 13.11.2025 | 91,78 | 93,43 | 90,48 | 91,23 | -1,99% | 846.755,00 |
| 12.11.2025 | 92,54 | 95,00 | 91,71 | 93,08 | -0,25% | 807.547,00 |
| 11.11.2025 | 88,95 | 93,72 | 88,68 | 93,31 | 4,67% | 829.924,00 |
| 10.11.2025 | 89,84 | 90,31 | 88,22 | 89,15 | 0,17% | 660.234,00 |
| 07.11.2025 | 85,13 | 89,12 | 84,48 | 89,00 | 2,40% | 894.933,00 |
| 06.11.2025 | 95,16 | 97,10 | 86,68 | 86,91 | 5,85% | 1.499.683,00 |
| 05.11.2025 | 82,24 | 83,22 | 81,05 | 82,11 | 0,29% | 904.356,00 |
| 04.11.2025 | 83,48 | 84,43 | 81,43 | 81,87 | -3,49% | 633.764,00 |
| 03.11.2025 | 85,38 | 85,38 | 83,63 | 84,83 | -0,21% | 646.648,00 |
| 31.10.2025 | 86,21 | 87,08 | 84,00 | 85,01 | -1,76% | 959.232,00 |
| 30.10.2025 | 86,15 | 87,81 | 85,90 | 86,53 | -0,22% | 471.654,00 |
| 29.10.2025 | 88,69 | 89,54 | 85,55 | 86,72 | -2,53% | 694.047,00 |
| 28.10.2025 | 88,75 | 89,74 | 88,49 | 88,97 | 0,51% | 672.122,00 |
| 27.10.2025 | 89,23 | 90,46 | 87,99 | 88,52 | -0,75% | 542.273,00 |
| 24.10.2025 | 90,57 | 91,69 | 89,15 | 89,19 | -0,35% | 435.937,00 |
| 23.10.2025 | 88,26 | 89,56 | 88,01 | 89,50 | 1,10% | 354.376,00 |
| 22.10.2025 | 90,56 | 91,22 | 88,53 | 88,53 | -2,77% | 828.624,00 |
| 21.10.2025 | 89,25 | 91,52 | 89,25 | 91,05 | 1,70% | 536.424,00 |
| 20.10.2025 | 88,50 | 89,73 | 88,27 | 89,53 | 1,71% | 611.038,00 |
| 17.10.2025 | 86,62 | 88,17 | 86,62 | 88,02 | 0,88% | - |
| 16.10.2025 | 86,58 | 88,50 | 86,36 | 87,25 | 1,12% | 1.023.261,00 |
| 15.10.2025 | 88,26 | 88,48 | 85,56 | 86,28 | -1,37% | 786.838,00 |
| 14.10.2025 | 87,44 | 88,94 | 85,52 | 87,48 | -1,15% | 1.075.879,00 |
| 13.10.2025 | 86,52 | 89,23 | 85,03 | 88,50 | 1,77% | 1.098.527,00 |
| 10.10.2025 | 87,81 | 88,00 | 86,04 | 86,96 | -0,17% | 1.893.259,00 |
| 09.10.2025 | 88,26 | 88,65 | 86,50 | 87,11 | -1,85% | 707.213,00 |
| 08.10.2025 | 86,25 | 88,82 | 84,81 | 88,75 | 3,72% | 460.184,00 |
| 07.10.2025 | 89,07 | 89,34 | 84,81 | 85,57 | -3,76% | 1.237.516,00 |
| 06.10.2025 | 88,33 | 89,19 | 86,51 | 88,91 | 1,26% | 675.011,00 |
| 03.10.2025 | 87,50 | 88,37 | 86,69 | 87,80 | 0,39% | 582.692,00 |
| 02.10.2025 | 84,23 | 87,47 | 83,81 | 87,46 | 4,02% | 817.945,00 |
| 01.10.2025 | 86,08 | 86,59 | 82,68 | 84,08 | -2,32% | 864.018,00 |
| 30.09.2025 | 86,52 | 86,52 | 83,81 | 86,08 | 1,02% | 863.698,00 |
| 29.09.2025 | 86,20 | 93,00 | 84,96 | 85,21 | -0,68% | 1.019.473,00 |
| 26.09.2025 | 83,86 | 85,92 | 83,50 | 85,79 | 2,46% | 773.234,00 |
| 25.09.2025 | 83,12 | 84,21 | 81,88 | 83,73 | -0,18% | 846.462,00 |
| 24.09.2025 | 83,86 | 85,14 | 83,08 | 83,88 | 0,61% | 758.771,00 |
| 23.09.2025 | 82,95 | 84,02 | 82,36 | 83,37 | 0,74% | 733.549,00 |
| 22.09.2025 | 79,55 | 83,71 | 78,55 | 82,76 | 3,89% | 748.875,00 |
| 19.09.2025 | 79,83 | 80,41 | 78,97 | 79,66 | -1,09% | 1.335.193,00 |
| 18.09.2025 | 82,07 | 83,07 | 80,40 | 80,54 | -1,04% | 642.953,00 |
| 17.09.2025 | 79,70 | 82,24 | 79,36 | 81,39 | 2,82% | 733.465,00 |
| 16.09.2025 | 78,26 | 79,46 | 77,55 | 79,16 | 1,15% | 816.104,00 |
| 15.09.2025 | 77,58 | 79,17 | 77,33 | 78,26 | 1,01% | 1.028.908,00 |
| 12.09.2025 | 78,14 | 78,68 | 76,47 | 77,48 | -1,22% | 645.129,00 |
| 11.09.2025 | 76,62 | 78,60 | 75,82 | 78,44 | 3,73% | 424.822,00 |
| 10.09.2025 | 77,92 | 78,38 | 75,07 | 75,62 | -2,02% | 802.843,00 |
| 09.09.2025 | 81,01 | 81,20 | 77,18 | 77,18 | -5,15% | 754.733,00 |
| 08.09.2025 | 79,77 | 81,67 | 78,96 | 81,37 | 1,80% | 875.963,00 |
| 05.09.2025 | 77,46 | 80,16 | 77,24 | 79,93 | 5,10% | 855.400,00 |
| 04.09.2025 | 76,79 | 77,55 | 75,90 | 76,05 | -2,22% | 658.283,00 |
| 03.09.2025 | 77,25 | 78,27 | 76,65 | 77,78 | 0,63% | 686.771,00 |
| 02.09.2025 | 80,83 | 82,10 | 76,29 | 77,29 | -6,02% | 1.608.455,00 |
| 29.08.2025 | 81,22 | 82,66 | 81,21 | 82,24 | 1,85% | 651.564,00 |
| 28.08.2025 | 80,67 | 81,03 | 80,01 | 80,75 | 0,47% | 930.574,00 |
| 27.08.2025 | 78,82 | 80,59 | 78,52 | 80,37 | 2,40% | 749.282,00 |
| 26.08.2025 | 78,70 | 79,75 | 78,49 | 78,49 | -0,10% | 567.312,00 |
| 25.08.2025 | 79,79 | 80,11 | 78,04 | 78,57 | -1,76% | 632.554,00 |
| 22.08.2025 | 77,17 | 80,17 | 76,29 | 79,98 | 4,10% | 974.230,00 |
| 21.08.2025 | 76,06 | 76,84 | 75,23 | 76,83 | 0,48% | 437.130,00 |
| 20.08.2025 | 76,93 | 77,58 | 75,66 | 76,46 | -0,82% | 634.943,00 |
| 19.08.2025 | 77,22 | 78,00 | 76,31 | 77,09 | 0,35% | 554.210,00 |
| 18.08.2025 | 75,07 | 76,92 | 74,19 | 76,82 | 2,77% | 860.776,00 |