79,513$
2,41%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 216.878,00 |
| 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% | 268.606,00 |
| 30.09.2024 | 80,16 | 81,58 | 78,53 | 79,12 | -1,69% | 378.418,00 |
| 27.09.2024 | 79,42 | 80,65 | 78,55 | 80,48 | 2,46% | 372.113,00 |
| 26.09.2024 | 78,70 | 79,06 | 77,45 | 78,55 | 1,33% | 258.796,00 |
| 25.09.2024 | 77,87 | 78,01 | 77,19 | 77,52 | -0,55% | 317.666,00 |
| 24.09.2024 | 78,39 | 78,39 | 77,53 | 77,95 | 0,19% | 198.590,00 |
| 23.09.2024 | 79,01 | 79,57 | 77,67 | 77,80 | -1,72% | 241.023,00 |
| 20.09.2024 | 79,59 | 80,09 | 78,40 | 79,16 | -0,11% | 760.308,00 |
| 19.09.2024 | 79,33 | 79,75 | 78,56 | 79,25 | 2,55% | 383.839,00 |
| 18.09.2024 | 77,00 | 79,05 | 76,26 | 77,28 | 0,52% | 408.942,00 |
| 17.09.2024 | 76,00 | 76,89 | 74,81 | 76,88 | 1,52% | 397.826,00 |
| 16.09.2024 | 74,75 | 76,23 | 74,30 | 75,73 | 1,34% | 510.960,00 |
| 13.09.2024 | 71,85 | 74,85 | 71,81 | 74,73 | 5,37% | 423.823,00 |
| 12.09.2024 | 71,22 | 71,61 | 70,26 | 70,92 | 0,16% | 406.333,00 |
| 11.09.2024 | 70,75 | 71,04 | 69,42 | 70,81 | -0,16% | 479.054,00 |
| 10.09.2024 | 73,41 | 74,10 | 70,45 | 70,92 | -3,31% | 449.630,00 |
| 09.09.2024 | 73,10 | 75,71 | 73,10 | 73,35 | 0,36% | 367.534,00 |
| 06.09.2024 | 73,92 | 74,13 | 72,72 | 73,09 | -0,89% | 279.294,00 |
| 05.09.2024 | 74,69 | 75,24 | 73,31 | 73,75 | -1,63% | 217.628,00 |
| 04.09.2024 | 74,38 | 75,58 | 73,32 | 74,97 | 0,21% | 285.251,00 |
| 03.09.2024 | 77,57 | 78,45 | 74,37 | 74,81 | -4,30% | 393.160,00 |
| 30.08.2024 | 79,58 | 79,85 | 78,09 | 78,17 | -1,19% | 848.533,00 |
| 29.08.2024 | 78,49 | 80,17 | 78,06 | 79,11 | 1,84% | 394.494,00 |
| 28.08.2024 | 79,37 | 79,53 | 77,59 | 77,68 | -2,46% | 320.819,00 |
| 27.08.2024 | 80,14 | 80,14 | 79,06 | 79,64 | -1,01% | 220.431,00 |
| 26.08.2024 | 80,00 | 81,44 | 79,39 | 80,45 | 1,02% | 279.655,00 |
| 23.08.2024 | 77,93 | 79,95 | 77,86 | 79,64 | 2,83% | 396.288,00 |
| 22.08.2024 | 78,92 | 79,30 | 77,43 | 77,45 | -1,78% | 279.300,00 |
| 21.08.2024 | 79,05 | 79,68 | 77,97 | 78,85 | 0,34% | 327.130,00 |
| 20.08.2024 | 79,27 | 79,41 | 78,18 | 78,58 | -0,96% | 215.060,00 |
| 19.08.2024 | 78,52 | 79,36 | 77,63 | 79,34 | 1,46% | 238.891,00 |
| 16.08.2024 | 79,03 | 79,79 | 78,07 | 78,20 | -1,55% | 264.571,00 |
| 15.08.2024 | 78,50 | 80,07 | 78,15 | 79,43 | 2,44% | 446.211,00 |
| 14.08.2024 | 77,00 | 79,02 | 76,99 | 77,54 | 1,59% | 420.496,00 |
| 13.08.2024 | 73,38 | 76,56 | 72,93 | 76,33 | 4,55% | 380.552,00 |
| 12.08.2024 | 75,00 | 75,14 | 72,85 | 73,01 | -2,16% | 217.184,00 |
| 09.08.2024 | 75,13 | 75,60 | 74,56 | 74,62 | -0,92% | 290.530,00 |
| 08.08.2024 | 73,34 | 75,66 | 72,81 | 75,31 | 4,03% | 325.788,00 |
| 07.08.2024 | 72,20 | 73,61 | 71,78 | 72,39 | 1,44% | 414.078,00 |
| 06.08.2024 | 71,63 | 72,76 | 70,00 | 71,36 | -0,59% | 449.648,00 |
| 05.08.2024 | 68,11 | 71,92 | 67,32 | 71,78 | -0,57% | 729.840,00 |
| 02.08.2024 | 69,57 | 74,44 | 65,47 | 72,19 | -0,50% | 1.173.974,00 |
| 01.08.2024 | 73,36 | 74,37 | 71,92 | 72,55 | -1,65% | 783.363,00 |
| 31.07.2024 | 73,78 | 74,88 | 73,29 | 73,77 | 0,07% | 619.579,00 |
| 30.07.2024 | 73,26 | 74,05 | 73,01 | 73,72 | 0,72% | 535.139,00 |
| 29.07.2024 | 74,69 | 74,91 | 72,67 | 73,19 | -1,78% | 364.602,00 |
| 26.07.2024 | 75,71 | 75,71 | 73,88 | 74,52 | -0,08% | 279.743,00 |
| 25.07.2024 | 72,83 | 75,71 | 72,66 | 74,58 | 3,22% | 556.664,00 |
| 24.07.2024 | 72,72 | 73,86 | 71,86 | 72,25 | -0,81% | 294.288,00 |
| 23.07.2024 | 72,58 | 73,37 | 72,10 | 72,84 | 0,54% | 475.604,00 |
| 22.07.2024 | 72,79 | 72,92 | 71,25 | 72,45 | 0,50% | 347.090,00 |
| 19.07.2024 | 72,75 | 72,81 | 71,29 | 72,09 | -0,84% | 395.806,00 |
| 18.07.2024 | 73,93 | 75,31 | 72,24 | 72,70 | -2,28% | 600.612,00 |
| 17.07.2024 | 74,77 | 75,14 | 73,90 | 74,40 | -1,05% | 500.685,00 |
| 16.07.2024 | 75,25 | 76,15 | 74,50 | 75,19 | 0,67% | 627.045,00 |
| 15.07.2024 | 74,50 | 74,84 | 73,23 | 74,69 | 0,48% | 679.048,00 |
| 12.07.2024 | 73,85 | 75,33 | 73,25 | 74,33 | 1,75% | 438.160,00 |
| 11.07.2024 | 71,82 | 73,91 | 71,24 | 73,05 | 3,97% | 574.894,00 |
| 10.07.2024 | 70,95 | 70,95 | 69,40 | 70,26 | -0,71% | 387.892,00 |
| 09.07.2024 | 71,28 | 71,62 | 70,54 | 70,76 | -0,81% | 385.864,00 |
| 08.07.2024 | 72,23 | 72,23 | 71,10 | 71,34 | -1,00% | 450.381,00 |
| 05.07.2024 | 72,36 | 72,97 | 71,75 | 72,06 | -0,74% | 378.314,00 |
| 03.07.2024 | 72,15 | 72,87 | 72,08 | 72,60 | 1,02% | 165.039,00 |
| 02.07.2024 | 71,90 | 72,19 | 70,99 | 71,87 | 0,53% | 512.561,00 |
| 01.07.2024 | 72,62 | 72,62 | 70,22 | 71,49 | -2,06% | 667.120,00 |
| 28.06.2024 | 74,49 | 74,98 | 72,67 | 72,99 | -0,68% | 1.007.500,00 |
| 27.06.2024 | 73,52 | 75,00 | 72,97 | 73,49 | 0,04% | 330.518,00 |
| 26.06.2024 | 71,97 | 74,14 | 71,44 | 73,46 | 1,70% | 308.348,00 |
| 25.06.2024 | 72,36 | 73,00 | 71,61 | 72,23 | -0,11% | 402.415,00 |
| 24.06.2024 | 72,88 | 74,01 | 72,16 | 72,31 | -1,04% | 357.735,00 |
| 21.06.2024 | 70,97 | 73,89 | 70,84 | 73,07 | 3,26% | 857.980,00 |
| 20.06.2024 | 69,82 | 70,96 | 69,46 | 70,76 | 0,77% | 544.731,00 |
| 18.06.2024 | 72,22 | 72,62 | 70,01 | 70,22 | -3,14% | 506.488,00 |
| 17.06.2024 | 73,85 | 74,19 | 72,35 | 72,50 | -2,65% | 275.707,00 |
| 14.06.2024 | 73,62 | 74,80 | 73,62 | 74,47 | 0,40% | 230.182,00 |
| 13.06.2024 | 75,68 | 76,14 | 73,75 | 74,17 | -2,23% | 214.665,00 |
| 12.06.2024 | 75,54 | 77,80 | 75,43 | 75,86 | 3,21% | 363.547,00 |
| 11.06.2024 | 75,01 | 75,01 | 73,32 | 73,50 | -2,46% | 366.344,00 |
| 10.06.2024 | 76,57 | 77,16 | 74,64 | 75,35 | -2,26% | 375.549,00 |
| 07.06.2024 | 77,15 | 77,45 | 75,98 | 77,09 | -0,80% | 276.813,00 |
| 06.06.2024 | 75,26 | 78,11 | 75,26 | 77,71 | 2,85% | 400.129,00 |
| 05.06.2024 | 76,11 | 76,11 | 74,67 | 75,56 | 0,31% | 301.625,00 |
| 04.06.2024 | 75,60 | 76,61 | 74,96 | 75,33 | -0,75% | 245.670,00 |
| 03.06.2024 | 77,87 | 78,49 | 75,18 | 75,90 | -1,39% | 222.434,00 |
| 31.05.2024 | 76,68 | 77,50 | 75,22 | 76,97 | 0,86% | 337.027,00 |
| 30.05.2024 | 77,06 | 77,27 | 75,77 | 76,31 | -1,56% | 310.647,00 |
| 29.05.2024 | 77,46 | 79,00 | 77,31 | 77,52 | -1,03% | 204.795,00 |
| 28.05.2024 | 80,12 | 80,36 | 77,59 | 78,33 | -1,47% | 256.436,00 |
| 24.05.2024 | 80,64 | 80,83 | 79,18 | 79,50 | -1,51% | 229.467,00 |
| 23.05.2024 | 81,95 | 82,31 | 79,60 | 80,72 | -1,28% | 238.680,00 |
| 22.05.2024 | 82,63 | 83,13 | 81,09 | 81,77 | -1,36% | 219.731,00 |
| 21.05.2024 | 84,98 | 84,98 | 82,89 | 82,90 | -3,03% | 157.011,00 |
| 20.05.2024 | 84,59 | 86,00 | 84,52 | 85,49 | 0,78% | 253.367,00 |
| 17.05.2024 | 85,30 | 85,30 | 84,10 | 84,83 | -0,32% | 198.674,00 |
| 16.05.2024 | 83,99 | 86,30 | 82,72 | 85,10 | 1,15% | 269.893,00 |
| 15.05.2024 | 85,76 | 86,44 | 83,31 | 84,13 | -0,24% | 316.440,00 |
| 14.05.2024 | 84,66 | 86,00 | 83,60 | 84,33 | 1,32% | 320.551,00 |