209,625€
-0,08%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 209,98 | 213,27 | 207,63 | 210,02 | -0,39% | - |
| 25.04.2025 | 209,58 | 211,00 | 206,20 | 210,85 | 1,32% | - |
| 24.04.2025 | 198,67 | 208,70 | 195,83 | 208,10 | 4,86% | - |
| 23.04.2025 | 200,42 | 203,18 | 195,79 | 198,45 | 2,59% | - |
| 22.04.2025 | 187,37 | 193,69 | 187,32 | 193,44 | -0,45% | - |
| 17.04.2025 | 201,50 | 202,83 | 193,53 | 194,31 | -2,84% | 25,00 |
| 16.04.2025 | 202,73 | 206,85 | 196,68 | 199,98 | -3,27% | - |
| 15.04.2025 | 203,65 | 208,23 | 203,55 | 206,75 | 1,05% | - |
| 14.04.2025 | 201,20 | 206,48 | 198,90 | 204,60 | 2,46% | - |
| 11.04.2025 | 200,38 | 201,22 | 193,13 | 199,68 | -0,46% | - |
| 10.04.2025 | 210,20 | 210,55 | 194,96 | 200,60 | -5,16% | - |
| 09.04.2025 | 188,35 | 212,55 | 187,34 | 211,52 | 10,07% | - |
| 08.04.2025 | 197,44 | 202,48 | 189,62 | 192,18 | -2,55% | 15,00 |
| 07.04.2025 | 186,22 | 203,55 | 184,54 | 197,21 | -0,58% | 50,00 |
| 04.04.2025 | 205,75 | 207,50 | 197,38 | 198,37 | -4,17% | - |
| 03.04.2025 | 211,58 | 212,35 | 201,70 | 207,00 | -4,60% | - |
| 02.04.2025 | 217,05 | 218,35 | 213,55 | 216,98 | -0,18% | 125,00 |
| 01.04.2025 | 215,45 | 217,77 | 212,98 | 217,38 | 0,68% | - |
| 31.03.2025 | 219,43 | 219,58 | 212,40 | 215,90 | -0,95% | - |
| 28.03.2025 | 226,13 | 226,80 | 217,35 | 217,98 | -4,08% | - |
| 27.03.2025 | 232,85 | 233,15 | 225,93 | 227,25 | -2,48% | - |
| 26.03.2025 | 234,33 | 236,23 | 232,10 | 233,02 | 0,36% | - |
| 25.03.2025 | 231,58 | 235,48 | 227,35 | 232,20 | 0,09% | - |
| 24.03.2025 | 230,27 | 235,00 | 228,35 | 232,00 | -1,04% | - |
| 21.03.2025 | 231,25 | 234,52 | 224,00 | 234,45 | 0,87% | - |
| 20.03.2025 | 232,70 | 234,45 | 224,58 | 232,43 | -0,19% | - |
| 19.03.2025 | 230,88 | 235,10 | 230,33 | 232,88 | 2,07% | 3,00 |
| 18.03.2025 | 229,38 | 234,98 | 227,23 | 228,15 | -0,75% | - |
| 17.03.2025 | 223,90 | 237,55 | 222,60 | 229,88 | 4,45% | - |
| 14.03.2025 | 219,88 | 232,25 | 218,73 | 220,08 | -2,01% | 200,00 |
| 13.03.2025 | 221,75 | 229,95 | 217,05 | 224,60 | 1,24% | - |
| 12.03.2025 | 223,18 | 226,68 | 218,50 | 221,85 | -2,96% | 64,00 |
| 11.03.2025 | 225,25 | 230,98 | 220,93 | 228,63 | 1,55% | 43,00 |
| 10.03.2025 | 232,30 | 238,75 | 223,33 | 225,13 | -3,21% | 172,00 |
| 07.03.2025 | 234,77 | 235,48 | 226,23 | 232,60 | -1,14% | - |
| 06.03.2025 | 240,13 | 241,13 | 234,33 | 235,27 | -2,18% | 20,00 |
| 05.03.2025 | 239,52 | 241,68 | 234,60 | 240,52 | 0,64% | - |
| 04.03.2025 | 243,27 | 244,20 | 235,85 | 239,00 | -1,62% | 982,00 |
| 03.03.2025 | 253,50 | 253,55 | 241,75 | 242,93 | -4,28% | - |
| 28.02.2025 | 251,63 | 255,45 | 249,45 | 253,80 | 1,32% | 17,00 |
| 27.02.2025 | 259,33 | 260,75 | 250,27 | 250,50 | -3,11% | 5,00 |
| 26.02.2025 | 273,27 | 275,27 | 256,55 | 258,55 | 6,50% | 12,00 |
| 25.02.2025 | 249,93 | 250,27 | 240,23 | 242,77 | -2,98% | 10,00 |
| 24.02.2025 | 244,60 | 251,52 | 240,55 | 250,23 | 2,16% | - |
| 21.02.2025 | 249,40 | 252,02 | 244,85 | 244,93 | -1,68% | - |
| 20.02.2025 | 249,98 | 250,88 | 245,98 | 249,10 | -0,56% | - |
| 19.02.2025 | 252,50 | 253,77 | 244,90 | 250,50 | -1,47% | 80,00 |
| 18.02.2025 | 247,38 | 254,38 | 244,68 | 254,25 | 3,15% | - |
| 17.02.2025 | 246,50 | 247,68 | 246,25 | 246,48 | 0,18% | 75,00 |
| 14.02.2025 | 248,95 | 249,68 | 245,58 | 246,02 | -1,07% | - |
| 13.02.2025 | 247,73 | 250,75 | 246,20 | 248,68 | 0,17% | - |
| 12.02.2025 | 253,95 | 257,42 | 245,45 | 248,25 | -2,17% | 40,00 |
| 11.02.2025 | 261,98 | 262,75 | 252,52 | 253,75 | -3,07% | - |
| 10.02.2025 | 264,08 | 269,20 | 261,05 | 261,80 | -0,56% | - |
| 07.02.2025 | 267,75 | 271,23 | 262,83 | 263,27 | -1,53% | - |
| 06.02.2025 | 266,88 | 273,83 | 265,10 | 267,38 | 0,74% | 6,00 |
| 05.02.2025 | 249,13 | 269,98 | 246,90 | 265,40 | 6,13% | - |
| 04.02.2025 | 253,68 | 253,73 | 246,05 | 250,08 | -0,94% | - |
| 03.02.2025 | 252,83 | 254,33 | 248,45 | 252,45 | -0,08% | - |
| 31.01.2025 | 251,23 | 257,42 | 250,98 | 252,65 | 1,11% | - |
| 30.01.2025 | 249,00 | 254,98 | 246,35 | 249,88 | -1,94% | - |
| 29.01.2025 | 259,05 | 260,92 | 253,35 | 254,83 | -1,68% | - |
| 28.01.2025 | 253,20 | 263,17 | 251,52 | 259,17 | 2,87% | - |
| 27.01.2025 | 244,00 | 256,23 | 238,98 | 251,95 | 2,38% | - |
| 24.01.2025 | 243,93 | 247,52 | 242,80 | 246,10 | 0,43% | - |
| 23.01.2025 | 243,20 | 245,13 | 239,63 | 245,05 | 0,68% | - |
| 22.01.2025 | 241,63 | 247,08 | 240,27 | 243,40 | 1,16% | - |
| 21.01.2025 | 241,70 | 242,95 | 238,33 | 240,60 | -0,20% | - |
| 20.01.2025 | 242,05 | 242,35 | 239,85 | 241,08 | -0,63% | 20,00 |
| 17.01.2025 | 243,35 | 249,40 | 242,05 | 242,60 | -0,29% | - |
| 16.01.2025 | 241,93 | 245,18 | 241,75 | 243,30 | 0,76% | - |
| 15.01.2025 | 239,20 | 243,83 | 238,35 | 241,48 | 1,11% | - |
| 14.01.2025 | 240,52 | 241,80 | 238,08 | 238,83 | -0,80% | - |
| 13.01.2025 | 243,77 | 243,95 | 239,73 | 240,75 | -1,26% | - |
| 10.01.2025 | 246,98 | 247,80 | 243,63 | 243,83 | -1,23% | - |
| 09.01.2025 | 246,90 | 247,05 | 246,45 | 246,85 | -0,02% | - |
| 08.01.2025 | 243,77 | 249,25 | 243,52 | 246,90 | 2,30% | - |
| 07.01.2025 | 244,43 | 244,85 | 238,60 | 241,35 | -1,36% | - |
| 06.01.2025 | 245,77 | 249,30 | 242,75 | 244,68 | -0,24% | - |
| 03.01.2025 | 245,58 | 247,95 | 244,25 | 245,27 | -0,09% | - |
| 02.01.2025 | 249,45 | 253,18 | 243,73 | 245,50 | -3,16% | - |
| 30.12.2024 | 254,93 | 255,40 | 253,30 | 253,50 | -0,74% | - |
| 27.12.2024 | 258,63 | 258,67 | 252,70 | 255,40 | 0,17% | - |
| 23.12.2024 | 261,85 | 262,98 | 253,68 | 254,98 | -2,54% | 70,00 |
| 20.12.2024 | 256,77 | 265,42 | 252,85 | 261,63 | 1,64% | - |
| 19.12.2024 | 258,85 | 263,80 | 255,38 | 257,40 | -0,79% | - |
| 18.12.2024 | 264,85 | 267,85 | 259,10 | 259,45 | -2,12% | 6,00 |
| 17.12.2024 | 265,00 | 269,50 | 262,38 | 265,08 | 0,08% | - |
| 16.12.2024 | 260,33 | 265,38 | 257,23 | 264,88 | 1,59% | - |
| 13.12.2024 | 262,45 | 263,45 | 258,00 | 260,73 | -0,72% | - |
| 12.12.2024 | 258,95 | 263,85 | 256,13 | 262,63 | 1,04% | - |
| 11.12.2024 | 257,58 | 263,20 | 257,23 | 259,92 | 1,00% | - |
| 10.12.2024 | 263,33 | 268,42 | 254,88 | 257,35 | -2,98% | - |
| 09.12.2024 | 269,98 | 278,55 | 263,88 | 265,25 | 5,17% | 35,00 |
| 06.12.2024 | 248,52 | 255,10 | 248,10 | 252,20 | 1,62% | - |
| 05.12.2024 | 255,50 | 257,05 | 247,98 | 248,18 | -2,93% | - |
| 04.12.2024 | 244,95 | 258,83 | 244,75 | 255,68 | 4,52% | - |
| 03.12.2024 | 239,55 | 245,80 | 236,52 | 244,63 | 2,15% | - |
| 02.12.2024 | 237,18 | 241,73 | 234,68 | 239,48 | 1,52% | - |
| 29.11.2024 | 242,90 | 243,05 | 234,93 | 235,90 | -2,93% | - |