78,548$
-3,12%
Echtzeit-Aktienkurs Workiva Inc.
Bid:
Ask:
Aktienkurse zur Workiva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 80,91 | 81,15 | 77,52 | 78,73 | -2,90% | 649.317,00 |
| 27.03.2025 | 83,61 | 84,08 | 80,62 | 81,08 | -3,15% | 696.477,00 |
| 26.03.2025 | 86,92 | 86,92 | 82,99 | 83,72 | -3,52% | 762.602,00 |
| 25.03.2025 | 87,25 | 87,96 | 85,88 | 86,77 | -0,47% | 1.573.952,00 |
| 24.03.2025 | 88,44 | 88,65 | 86,85 | 87,18 | -0,06% | 484.266,00 |
| 21.03.2025 | 86,82 | 88,04 | 85,79 | 87,23 | -1,05% | 694.608,00 |
| 20.03.2025 | 88,04 | 91,00 | 87,66 | 88,16 | -1,30% | 646.476,00 |
| 19.03.2025 | 88,86 | 90,13 | 87,65 | 89,32 | 1,98% | 306.601,00 |
| 18.03.2025 | 87,85 | 88,98 | 86,73 | 87,59 | -1,11% | 519.747,00 |
| 17.03.2025 | 87,01 | 89,62 | 86,47 | 88,57 | 1,18% | 433.124,00 |
| 14.03.2025 | 86,09 | 89,15 | 86,09 | 87,54 | 2,92% | 406.743,00 |
| 13.03.2025 | 86,61 | 87,05 | 84,77 | 85,06 | -1,93% | 476.471,00 |
| 12.03.2025 | 86,00 | 88,00 | 84,94 | 86,73 | 2,17% | 627.746,00 |
| 11.03.2025 | 85,39 | 86,66 | 84,16 | 84,89 | -0,26% | 474.446,00 |
| 10.03.2025 | 83,94 | 85,99 | 83,34 | 85,11 | -0,89% | 642.023,00 |
| 07.03.2025 | 86,07 | 87,99 | 83,47 | 85,87 | -1,03% | 988.656,00 |
| 06.03.2025 | 88,01 | 89,49 | 86,69 | 86,76 | -2,86% | 603.041,00 |
| 05.03.2025 | 86,65 | 89,55 | 86,38 | 89,31 | 2,07% | 675.305,00 |
| 04.03.2025 | 85,54 | 88,33 | 85,19 | 87,50 | 1,56% | 698.392,00 |
| 03.03.2025 | 87,85 | 89,28 | 85,94 | 86,16 | -1,55% | 653.110,00 |
| 28.02.2025 | 87,12 | 87,65 | 85,75 | 87,52 | 0,09% | 1.166.820,00 |
| 27.02.2025 | 89,47 | 89,47 | 87,03 | 87,44 | -2,10% | 842.474,00 |
| 26.02.2025 | 86,00 | 90,41 | 84,56 | 89,32 | 6,98% | 1.450.009,00 |
| 25.02.2025 | 84,91 | 85,14 | 83,31 | 83,49 | -0,62% | 763.520,00 |
| 24.02.2025 | 84,93 | 85,23 | 82,01 | 84,01 | -0,50% | 617.921,00 |
| 21.02.2025 | 87,31 | 87,48 | 84,21 | 84,43 | -2,45% | 447.674,00 |
| 20.02.2025 | 87,15 | 88,33 | 85,39 | 86,55 | -0,62% | 603.517,00 |
| 19.02.2025 | 89,00 | 89,56 | 86,55 | 87,09 | -3,00% | 594.202,00 |
| 18.02.2025 | 89,08 | 90,77 | 88,40 | 89,78 | 0,60% | 719.355,00 |
| 17.02.2025 | 89,04 | 89,24 | 89,04 | 89,24 | 0,18% | - |
| 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% | 727.735,00 |
| 12.02.2025 | 92,38 | 92,75 | 90,24 | 91,12 | -3,42% | 833.247,00 |
| 11.02.2025 | 96,35 | 96,75 | 92,95 | 94,35 | -2,58% | 646.268,00 |
| 10.02.2025 | 99,80 | 100,59 | 96,41 | 96,85 | -2,09% | 449.331,00 |
| 07.02.2025 | 100,68 | 101,15 | 98,06 | 98,92 | -1,22% | 325.083,00 |
| 06.02.2025 | 103,50 | 103,50 | 99,40 | 100,14 | -2,95% | 377.596,00 |
| 05.02.2025 | 100,04 | 103,37 | 99,89 | 103,18 | 2,62% | 588.540,00 |
| 04.02.2025 | 97,65 | 101,04 | 96,67 | 100,55 | 3,35% | 588.106,00 |
| 03.02.2025 | 95,90 | 98,54 | 94,34 | 97,29 | -0,95% | 596.963,00 |
| 31.01.2025 | 99,84 | 99,84 | 97,38 | 98,22 | -0,89% | 515.689,00 |
| 30.01.2025 | 100,98 | 101,91 | 98,38 | 99,10 | -1,36% | 527.470,00 |
| 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% | 666.439,00 |
| 27.01.2025 | 96,82 | 100,32 | 96,82 | 97,69 | 0,71% | 650.293,00 |
| 24.01.2025 | 100,67 | 100,67 | 96,62 | 97,00 | -3,07% | 613.873,00 |
| 23.01.2025 | 98,00 | 101,29 | 93,78 | 100,07 | 1,17% | 1.990.672,00 |
| 22.01.2025 | 114,01 | 114,50 | 94,96 | 98,91 | -13,27% | 2.197.465,00 |
| 21.01.2025 | 112,41 | 115,00 | 109,06 | 114,04 | 1,79% | 1.723.781,00 |
| 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% | 350.048,00 |
| 15.01.2025 | 111,59 | 114,55 | 111,44 | 114,09 | 3,72% | 665.833,00 |
| 14.01.2025 | 107,48 | 110,54 | 107,12 | 110,00 | 3,90% | 527.375,00 |
| 13.01.2025 | 104,12 | 106,14 | 103,94 | 105,87 | 0,01% | 477.307,00 |
| 10.01.2025 | 107,85 | 108,39 | 104,92 | 105,86 | -4,61% | 473.538,00 |
| 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% | 506.710,00 |
| 06.01.2025 | 112,12 | 113,70 | 111,57 | 112,14 | 0,71% | 507.789,00 |
| 03.01.2025 | 110,96 | 112,42 | 110,28 | 111,35 | 2,28% | 439.360,00 |
| 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 | 110,10 | 111,38 | 108,69 | 109,83 | -1,17% | 366.203,00 |
| 27.12.2024 | 112,28 | 112,99 | 109,75 | 111,13 | -1,79% | 283.883,00 |
| 26.12.2024 | 112,87 | 114,07 | 112,44 | 113,16 | -0,02% | 207.702,00 |
| 24.12.2024 | 111,90 | 113,18 | 111,58 | 113,18 | 1,36% | 120.333,00 |
| 23.12.2024 | 113,96 | 115,02 | 110,73 | 111,66 | -2,72% | 405.230,00 |
| 20.12.2024 | 109,70 | 115,58 | 109,70 | 114,78 | 3,05% | 1.149.061,00 |
| 19.12.2024 | 110,93 | 113,17 | 109,89 | 111,38 | 1,15% | 783.962,00 |
| 18.12.2024 | 112,57 | 116,83 | 109,67 | 110,11 | 0,75% | 1.158.705,00 |
| 17.12.2024 | 105,24 | 109,91 | 105,17 | 109,29 | 3,67% | 477.768,00 |
| 16.12.2024 | 104,54 | 106,41 | 104,10 | 105,42 | 1,49% | 544.285,00 |
| 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% | 256.043,00 |
| 11.12.2024 | 103,41 | 105,03 | 103,00 | 104,66 | 1,60% | 320.241,00 |
| 10.12.2024 | 101,63 | 103,51 | 101,15 | 103,01 | 0,67% | 665.365,00 |
| 09.12.2024 | 103,02 | 103,89 | 102,05 | 102,32 | -0,52% | 306.293,00 |
| 06.12.2024 | 101,76 | 103,01 | 100,35 | 102,86 | 2,04% | 359.281,00 |
| 05.12.2024 | 100,85 | 101,35 | 100,07 | 100,80 | -0,62% | 570.430,00 |
| 04.12.2024 | 99,49 | 101,87 | 98,99 | 101,43 | 3,28% | 357.737,00 |
| 03.12.2024 | 97,65 | 98,72 | 97,17 | 98,21 | 0,11% | 414.919,00 |
| 02.12.2024 | 97,02 | 98,43 | 96,36 | 98,10 | 0,87% | 258.537,00 |
| 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% | 406.680,00 |
| 25.11.2024 | 96,33 | 98,78 | 95,95 | 98,37 | 2,88% | 615.239,00 |
| 22.11.2024 | 95,00 | 95,68 | 94,02 | 95,62 | 0,79% | 482.115,00 |
| 21.11.2024 | 92,59 | 95,00 | 92,45 | 94,87 | 2,92% | 336.297,00 |
| 20.11.2024 | 90,12 | 92,20 | 89,39 | 92,18 | 2,23% | 303.091,00 |
| 19.11.2024 | 90,00 | 90,85 | 89,77 | 90,17 | -0,69% | 430.458,00 |
| 18.11.2024 | 91,45 | 91,45 | 90,03 | 90,80 | -0,53% | 371.896,00 |
| 15.11.2024 | 93,62 | 93,62 | 90,53 | 91,28 | -2,09% | 363.642,00 |
| 14.11.2024 | 94,00 | 94,74 | 92,65 | 93,23 | -1,25% | 502.909,00 |
| 13.11.2024 | 92,85 | 95,58 | 92,71 | 94,41 | 2,30% | 457.930,00 |
| 12.11.2024 | 94,00 | 95,12 | 92,03 | 92,29 | -2,19% | 436.411,00 |
| 11.11.2024 | 95,51 | 96,17 | 94,00 | 94,36 | -0,41% | 498.347,00 |
| 08.11.2024 | 91,43 | 96,00 | 90,48 | 94,75 | 3,56% | 806.193,00 |
| 07.11.2024 | 89,11 | 92,85 | 87,30 | 91,49 | 4,40% | 918.446,00 |
| 06.11.2024 | 85,00 | 87,97 | 84,62 | 87,63 | 6,26% | 1.047.778,00 |
| 05.11.2024 | 80,61 | 83,00 | 80,21 | 82,47 | 1,75% | 302.756,00 |
| 04.11.2024 | 79,19 | 81,19 | 78,20 | 81,05 | 2,37% | 389.594,00 |