232,116$
-3,58%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 239,35 | 241,85 | 231,10 | 232,21 | -3,54% | 3.960.901,00 |
| 30.09.2025 | 248,46 | 249,14 | 239,88 | 240,73 | -2,81% | 3.001.529,00 |
| 29.09.2025 | 247,62 | 249,85 | 245,29 | 247,69 | 0,41% | 3.819.844,00 |
| 26.09.2025 | 243,00 | 249,05 | 242,94 | 246,67 | 1,61% | 3.456.023,00 |
| 25.09.2025 | 240,72 | 243,08 | 237,90 | 242,75 | 0,51% | 2.880.174,00 |
| 24.09.2025 | 240,51 | 243,32 | 238,14 | 241,51 | 0,50% | 2.147.059,00 |
| 23.09.2025 | 241,99 | 244,72 | 239,51 | 240,32 | -0,96% | 3.739.274,00 |
| 22.09.2025 | 232,02 | 243,07 | 230,73 | 242,66 | 3,87% | 4.622.565,00 |
| 19.09.2025 | 236,13 | 237,75 | 230,87 | 233,62 | 0,05% | 5.925.958,00 |
| 18.09.2025 | 237,68 | 239,29 | 231,30 | 233,50 | -0,59% | 4.383.802,00 |
| 17.09.2025 | 235,39 | 240,63 | 231,94 | 234,88 | 7,25% | 11.662.904,00 |
| 16.09.2025 | 222,75 | 224,41 | 218,00 | 219,01 | -1,68% | 3.105.130,00 |
| 15.09.2025 | 222,71 | 224,91 | 220,43 | 222,75 | -0,29% | 2.404.500,00 |
| 12.09.2025 | 226,17 | 227,36 | 222,11 | 223,39 | -1,45% | 2.683.342,00 |
| 11.09.2025 | 226,83 | 228,57 | 224,61 | 226,67 | 0,08% | 2.272.454,00 |
| 10.09.2025 | 231,15 | 231,79 | 223,77 | 226,48 | -1,84% | 2.863.659,00 |
| 09.09.2025 | 232,16 | 233,57 | 229,66 | 230,73 | -0,50% | 1.904.891,00 |
| 08.09.2025 | 231,50 | 233,36 | 229,23 | 231,88 | 0,35% | 3.018.279,00 |
| 05.09.2025 | 233,00 | 237,50 | 230,00 | 231,08 | -0,02% | 3.526.183,00 |
| 04.09.2025 | 231,95 | 232,19 | 227,00 | 231,13 | -0,99% | 2.226.849,00 |
| 03.09.2025 | 229,10 | 235,32 | 229,10 | 233,43 | 1,98% | 3.529.084,00 |
| 02.09.2025 | 227,49 | 229,41 | 226,35 | 228,89 | -0,84% | 3.936.901,00 |
| 29.08.2025 | 227,69 | 230,86 | 227,69 | 230,82 | 1,02% | 3.243.630,00 |
| 28.08.2025 | 229,87 | 232,45 | 227,18 | 228,50 | -0,53% | 3.043.664,00 |
| 27.08.2025 | 224,12 | 230,10 | 223,13 | 229,71 | 3,06% | 3.454.365,00 |
| 26.08.2025 | 224,98 | 227,30 | 221,07 | 222,88 | -0,23% | 4.795.574,00 |
| 25.08.2025 | 222,48 | 225,13 | 220,60 | 223,39 | 0,96% | 5.028.297,00 |
| 22.08.2025 | 213,88 | 222,02 | 211,31 | 221,27 | -2,77% | 8.226.649,00 |
| 21.08.2025 | 226,01 | 228,10 | 223,63 | 227,58 | 0,04% | 6.441.521,00 |
| 20.08.2025 | 229,18 | 231,72 | 227,13 | 227,49 | -1,00% | 3.977.247,00 |
| 19.08.2025 | 230,84 | 234,92 | 228,82 | 229,79 | -0,89% | 2.954.941,00 |
| 18.08.2025 | 227,22 | 232,05 | 226,31 | 231,85 | 2,55% | 4.405.827,00 |
| 15.08.2025 | 222,47 | 226,16 | 221,95 | 226,09 | 1,88% | 2.888.814,00 |
| 14.08.2025 | 222,92 | 223,61 | 218,71 | 221,92 | -0,52% | 3.272.550,00 |
| 13.08.2025 | 216,33 | 223,14 | 213,00 | 223,07 | 3,95% | 3.917.614,00 |
| 12.08.2025 | 213,36 | 214,65 | 206,77 | 214,60 | 0,43% | 4.288.872,00 |
| 11.08.2025 | 221,38 | 223,27 | 211,76 | 213,69 | -3,77% | 5.092.711,00 |
| 08.08.2025 | 221,11 | 222,14 | 218,41 | 222,07 | 0,49% | 2.386.617,00 |
| 07.08.2025 | 231,42 | 233,14 | 217,62 | 220,98 | -3,54% | 3.597.690,00 |
| 06.08.2025 | 226,58 | 230,17 | 225,80 | 229,08 | 1,82% | 2.317.446,00 |
| 05.08.2025 | 226,14 | 226,86 | 223,78 | 224,98 | -0,06% | 3.394.348,00 |
| 04.08.2025 | 224,44 | 226,27 | 222,79 | 225,12 | 1,31% | 4.023.903,00 |
| 01.08.2025 | 228,74 | 228,74 | 221,62 | 222,22 | -3,12% | 4.088.562,00 |
| 31.07.2025 | 236,81 | 236,81 | 228,52 | 229,38 | -3,49% | 4.533.600,00 |
| 30.07.2025 | 239,91 | 240,92 | 235,72 | 237,68 | -0,81% | 1.325.182,00 |
| 29.07.2025 | 238,04 | 241,75 | 237,70 | 239,63 | 0,67% | 1.910.913,00 |
| 28.07.2025 | 241,05 | 241,50 | 237,64 | 238,04 | -1,53% | 1.539.736,00 |
| 25.07.2025 | 237,96 | 242,28 | 236,62 | 241,74 | 1,92% | 1.840.604,00 |
| 24.07.2025 | 240,99 | 241,51 | 236,17 | 237,20 | -1,59% | 2.115.085,00 |
| 23.07.2025 | 240,00 | 243,59 | 238,32 | 241,03 | 0,80% | 1.725.070,00 |
| 22.07.2025 | 234,18 | 239,43 | 233,75 | 239,11 | 2,31% | 2.409.209,00 |
| 21.07.2025 | 233,27 | 235,84 | 232,07 | 233,71 | 0,28% | 2.176.442,00 |
| 18.07.2025 | 232,44 | 233,57 | 228,67 | 233,06 | 0,94% | 2.598.017,00 |
| 17.07.2025 | 227,07 | 230,96 | 226,13 | 230,89 | 1,83% | 2.232.292,00 |
| 16.07.2025 | 226,67 | 227,73 | 223,66 | 226,73 | 0,80% | 1.926.552,00 |
| 15.07.2025 | 224,94 | 226,31 | 222,94 | 224,92 | 0,07% | 1.880.667,00 |
| 14.07.2025 | 223,62 | 227,32 | 222,26 | 224,76 | 0,62% | 2.113.949,00 |
| 11.07.2025 | 228,45 | 228,83 | 222,84 | 223,37 | -2,59% | 2.506.863,00 |
| 10.07.2025 | 235,39 | 235,43 | 227,59 | 229,30 | -4,53% | 4.157.132,00 |
| 09.07.2025 | 240,57 | 242,35 | 238,65 | 240,17 | -0,12% | 1.683.892,00 |
| 08.07.2025 | 242,22 | 242,78 | 237,10 | 240,47 | -0,31% | 3.760.898,00 |
| 07.07.2025 | 240,69 | 242,75 | 237,50 | 241,21 | -0,23% | 2.279.600,00 |
| 03.07.2025 | 239,10 | 243,73 | 238,77 | 241,76 | 1,69% | 1.301.745,00 |
| 02.07.2025 | 237,79 | 238,02 | 233,91 | 237,74 | -0,62% | 2.068.857,00 |
| 01.07.2025 | 238,59 | 241,00 | 236,42 | 239,23 | -0,32% | 2.603.983,00 |
| 30.06.2025 | 237,87 | 240,91 | 237,87 | 240,00 | 1,11% | 1.516.841,00 |
| 27.06.2025 | 237,46 | 239,97 | 236,00 | 237,37 | 0,07% | 1.812.199,00 |
| 26.06.2025 | 233,92 | 237,37 | 230,06 | 237,21 | 1,61% | 2.069.615,00 |
| 25.06.2025 | 239,19 | 239,57 | 233,01 | 233,46 | -2,40% | 1.958.809,00 |
| 24.06.2025 | 240,00 | 240,39 | 237,57 | 239,19 | 1,10% | 2.478.178,00 |
| 23.06.2025 | 236,89 | 238,38 | 234,13 | 236,58 | -0,68% | 1.750.946,00 |
| 20.06.2025 | 238,66 | 241,33 | 237,26 | 238,19 | 0,55% | 5.155.642,00 |
| 18.06.2025 | 242,47 | 243,48 | 236,44 | 236,88 | -2,40% | 2.473.058,00 |
| 17.06.2025 | 245,65 | 246,53 | 242,38 | 242,70 | -1,20% | 1.818.620,00 |
| 16.06.2025 | 245,97 | 247,79 | 243,62 | 245,65 | 0,45% | 1.825.699,00 |
| 13.06.2025 | 247,41 | 249,67 | 243,99 | 244,54 | -2,45% | 2.199.298,00 |
| 12.06.2025 | 251,93 | 253,54 | 250,08 | 250,69 | -0,27% | 1.965.806,00 |
| 11.06.2025 | 253,57 | 256,42 | 250,50 | 251,36 | -0,54% | 1.680.196,00 |
| 10.06.2025 | 252,74 | 257,09 | 252,29 | 252,73 | -0,07% | 1.894.927,00 |
| 09.06.2025 | 252,72 | 253,43 | 250,54 | 252,90 | 0,07% | 1.225.350,00 |
| 06.06.2025 | 251,66 | 253,78 | 250,15 | 252,72 | 1,05% | 1.393.177,00 |
| 05.06.2025 | 249,48 | 250,82 | 246,72 | 250,10 | 0,25% | 1.736.720,00 |
| 04.06.2025 | 250,74 | 253,00 | 248,95 | 249,48 | -0,65% | 1.262.469,00 |
| 03.06.2025 | 247,75 | 251,42 | 245,94 | 251,12 | 1,36% | 1.528.667,00 |
| 02.06.2025 | 246,27 | 248,74 | 243,50 | 247,75 | 0,02% | 2.034.574,00 |
| 30.05.2025 | 241,31 | 248,88 | 241,20 | 247,71 | 2,46% | 3.491.558,00 |
| 29.05.2025 | 241,16 | 243,91 | 239,52 | 241,76 | 0,78% | 2.991.353,00 |
| 28.05.2025 | 239,18 | 242,94 | 237,88 | 239,90 | 0,25% | 2.721.664,00 |
| 27.05.2025 | 241,23 | 242,85 | 238,25 | 239,30 | 0,54% | 4.740.683,00 |
| 23.05.2025 | 241,60 | 247,47 | 237,00 | 238,01 | -12,52% | 9.914.999,00 |
| 22.05.2025 | 268,45 | 273,80 | 267,57 | 272,07 | 1,31% | 4.188.295,00 |
| 21.05.2025 | 270,63 | 274,11 | 268,22 | 268,54 | -1,94% | 1.590.526,00 |
| 20.05.2025 | 271,56 | 274,65 | 270,21 | 273,84 | 0,20% | 1.354.910,00 |
| 19.05.2025 | 270,57 | 274,01 | 268,84 | 273,30 | 0,09% | 1.553.644,00 |
| 16.05.2025 | 273,77 | 274,26 | 271,53 | 273,05 | -0,60% | 2.328.982,00 |
| 15.05.2025 | 271,17 | 276,00 | 270,58 | 274,71 | 1,31% | 1.699.395,00 |
| 14.05.2025 | 268,80 | 271,66 | 268,59 | 271,17 | 0,43% | 1.225.267,00 |
| 13.05.2025 | 266,76 | 270,69 | 266,04 | 270,02 | 1,29% | 1.470.926,00 |
| 12.05.2025 | 265,64 | 266,86 | 260,93 | 266,57 | 2,85% | 2.062.261,00 |
| 09.05.2025 | 258,53 | 260,00 | 256,36 | 259,18 | 0,47% | 1.325.422,00 |