65,678$
0,78%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 65,44 | 65,99 | 64,65 | 65,59 | 0,64% | - |
| 25.06.2025 | 66,78 | 66,99 | 64,93 | 65,17 | -2,99% | 444.821,00 |
| 24.06.2025 | 66,97 | 67,65 | 66,53 | 67,18 | 1,37% | 465.034,00 |
| 23.06.2025 | 65,35 | 66,41 | 64,58 | 66,27 | 1,33% | 381.673,00 |
| 20.06.2025 | 66,93 | 67,04 | 64,95 | 65,40 | -1,80% | 728.243,00 |
| 18.06.2025 | 66,69 | 67,03 | 65,85 | 66,60 | -0,02% | 416.754,00 |
| 17.06.2025 | 67,48 | 67,75 | 65,83 | 66,61 | -1,77% | 463.310,00 |
| 16.06.2025 | 66,15 | 68,08 | 65,62 | 67,81 | 3,16% | 609.008,00 |
| 13.06.2025 | 66,09 | 67,27 | 65,67 | 65,73 | -1,60% | 414.867,00 |
| 12.06.2025 | 67,65 | 68,01 | 66,60 | 66,80 | -1,49% | 666.077,00 |
| 11.06.2025 | 68,46 | 68,90 | 67,65 | 67,81 | -1,30% | 433.454,00 |
| 10.06.2025 | 69,50 | 70,28 | 68,64 | 68,70 | -1,22% | 536.246,00 |
| 09.06.2025 | 69,64 | 70,66 | 69,21 | 69,55 | 0,49% | 499.762,00 |
| 06.06.2025 | 68,98 | 69,85 | 68,07 | 69,21 | 1,36% | 449.937,00 |
| 05.06.2025 | 68,24 | 69,19 | 67,42 | 68,28 | 0,54% | 388.166,00 |
| 04.06.2025 | 68,90 | 69,50 | 67,62 | 67,91 | -1,29% | 409.541,00 |
| 03.06.2025 | 68,38 | 68,87 | 67,57 | 68,80 | 0,61% | 245.213,00 |
| 02.06.2025 | 67,23 | 68,52 | 66,66 | 68,38 | 1,62% | 711.723,00 |
| 30.05.2025 | 66,45 | 67,62 | 66,31 | 67,29 | 0,70% | 455.992,00 |
| 29.05.2025 | 67,48 | 67,67 | 66,19 | 66,82 | 0,44% | 295.614,00 |
| 28.05.2025 | 67,81 | 67,82 | 66,46 | 66,53 | -0,98% | 311.293,00 |
| 27.05.2025 | 68,51 | 68,52 | 67,01 | 67,19 | 0,04% | 361.659,00 |
| 23.05.2025 | 66,21 | 67,93 | 65,95 | 67,16 | -0,53% | 444.818,00 |
| 22.05.2025 | 68,52 | 68,69 | 67,49 | 67,52 | -1,59% | 327.310,00 |
| 21.05.2025 | 70,37 | 70,91 | 68,41 | 68,61 | -3,24% | 466.142,00 |
| 20.05.2025 | 69,70 | 71,47 | 69,70 | 70,91 | 1,17% | 384.615,00 |
| 19.05.2025 | 70,45 | 70,85 | 69,75 | 70,09 | -1,92% | 377.084,00 |
| 16.05.2025 | 71,89 | 72,50 | 71,45 | 71,46 | -0,39% | 474.058,00 |
| 15.05.2025 | 71,93 | 72,21 | 70,60 | 71,74 | -0,61% | 326.018,00 |
| 14.05.2025 | 72,44 | 73,05 | 71,71 | 72,18 | 0,22% | 455.373,00 |
| 13.05.2025 | 71,06 | 72,46 | 70,51 | 72,02 | 1,65% | 574.797,00 |
| 12.05.2025 | 69,86 | 71,46 | 69,49 | 70,85 | 4,85% | 1.080.037,00 |
| 09.05.2025 | 68,93 | 69,50 | 67,55 | 67,57 | -1,72% | 567.979,00 |
| 08.05.2025 | 68,23 | 69,87 | 67,65 | 68,75 | 1,45% | 865.495,00 |
| 07.05.2025 | 68,04 | 69,59 | 67,33 | 67,77 | 0,36% | 848.571,00 |
| 06.05.2025 | 65,63 | 69,48 | 65,10 | 67,53 | 1,93% | 842.952,00 |
| 05.05.2025 | 66,49 | 68,88 | 66,05 | 66,25 | -1,72% | 1.443.989,00 |
| 02.05.2025 | 71,00 | 71,33 | 64,10 | 67,41 | -9,38% | 2.081.124,00 |
| 01.05.2025 | 76,00 | 76,88 | 73,92 | 74,39 | -1,17% | 810.906,00 |
| 30.04.2025 | 71,75 | 75,50 | 71,75 | 75,27 | 1,22% | 680.409,00 |
| 29.04.2025 | 73,35 | 75,69 | 73,34 | 74,36 | 1,25% | 547.788,00 |
| 28.04.2025 | 73,45 | 74,50 | 72,31 | 73,44 | -0,24% | 391.770,00 |
| 25.04.2025 | 72,45 | 73,62 | 72,05 | 73,62 | 1,35% | 269.470,00 |
| 24.04.2025 | 70,14 | 73,26 | 69,57 | 72,64 | 3,85% | 364.448,00 |
| 23.04.2025 | 71,69 | 73,46 | 69,85 | 69,95 | 1,64% | 512.215,00 |
| 22.04.2025 | 67,40 | 70,03 | 67,39 | 68,82 | 4,40% | 662.903,00 |
| 21.04.2025 | 66,70 | 66,71 | 65,28 | 65,92 | -2,53% | 343.131,00 |
| 17.04.2025 | 67,92 | 68,39 | 67,18 | 67,63 | 0,34% | 345.699,00 |
| 16.04.2025 | 68,76 | 69,15 | 66,48 | 67,40 | -2,91% | 545.491,00 |
| 15.04.2025 | 69,24 | 70,45 | 68,69 | 69,42 | 1,37% | 664.780,00 |
| 14.04.2025 | 67,66 | 69,36 | 66,77 | 68,48 | 3,12% | 834.954,00 |
| 11.04.2025 | 65,94 | 66,43 | 64,23 | 66,41 | -0,27% | 774.942,00 |
| 10.04.2025 | 67,94 | 68,77 | 65,51 | 66,59 | -4,75% | 649.183,00 |
| 09.04.2025 | 62,76 | 70,89 | 61,50 | 69,91 | 12,92% | 1.787.522,00 |
| 08.04.2025 | 67,60 | 67,99 | 60,50 | 61,91 | -6,17% | 1.379.876,00 |
| 07.04.2025 | 65,27 | 69,27 | 62,43 | 65,98 | -2,35% | 1.871.459,00 |
| 04.04.2025 | 67,02 | 68,93 | 63,98 | 67,57 | -2,43% | 1.269.970,00 |
| 03.04.2025 | 72,94 | 75,21 | 69,23 | 69,25 | -10,20% | 1.098.596,00 |
| 02.04.2025 | 75,70 | 78,45 | 74,32 | 77,12 | 1,39% | 2.057.019,00 |
| 01.04.2025 | 75,98 | 77,39 | 74,52 | 76,06 | 0,20% | 910.728,00 |
| 31.03.2025 | 77,34 | 78,28 | 74,40 | 75,91 | -3,58% | 828.910,00 |
| 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 |