267,662$
-0,15%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 270,32 | 271,50 | 266,06 | 267,75 | -0,12% | 1.986.082,00 |
| 21.11.2024 | 263,41 | 269,83 | 261,55 | 268,07 | 3,33% | 2.185.757,00 |
| 20.11.2024 | 261,02 | 261,30 | 256,79 | 259,44 | -0,18% | 1.296.731,00 |
| 19.11.2024 | 258,13 | 260,01 | 256,13 | 259,90 | 0,21% | 1.073.586,00 |
| 18.11.2024 | 261,03 | 261,14 | 257,22 | 259,36 | -0,02% | 1.237.350,00 |
| 15.11.2024 | 266,77 | 269,36 | 258,60 | 259,41 | -4,45% | 2.036.260,00 |
| 14.11.2024 | 274,59 | 276,48 | 270,89 | 271,49 | -1,82% | 1.681.884,00 |
| 13.11.2024 | 270,42 | 278,98 | 270,00 | 276,51 | 2,29% | 2.747.058,00 |
| 12.11.2024 | 262,34 | 271,97 | 262,34 | 270,32 | 2,34% | 2.669.361,00 |
| 11.11.2024 | 257,27 | 264,56 | 255,01 | 264,15 | 2,97% | 2.077.190,00 |
| 08.11.2024 | 258,68 | 258,88 | 253,92 | 256,54 | -0,56% | 1.729.654,00 |
| 07.11.2024 | 252,13 | 258,88 | 251,52 | 257,98 | 2,45% | 2.028.958,00 |
| 06.11.2024 | 244,44 | 252,35 | 242,50 | 251,80 | 4,37% | 2.016.886,00 |
| 05.11.2024 | 241,25 | 242,78 | 239,80 | 241,25 | 0,05% | 889.096,00 |
| 04.11.2024 | 237,77 | 242,58 | 237,77 | 241,13 | 0,84% | 1.034.799,00 |
| 01.11.2024 | 233,16 | 239,57 | 231,74 | 239,12 | 2,25% | 1.804.154,00 |
| 31.10.2024 | 238,04 | 238,04 | 233,75 | 233,85 | -1,86% | 1.415.823,00 |
| 30.10.2024 | 236,93 | 240,50 | 236,51 | 238,28 | -0,15% | 952.657,00 |
| 29.10.2024 | 235,52 | 239,83 | 234,00 | 238,63 | 1,57% | 1.110.040,00 |
| 28.10.2024 | 239,83 | 239,91 | 234,64 | 234,95 | -1,16% | 1.259.502,00 |
| 25.10.2024 | 239,57 | 243,38 | 237,59 | 237,71 | 0,38% | 1.339.903,00 |
| 24.10.2024 | 244,39 | 244,58 | 235,48 | 236,82 | -2,16% | 1.553.313,00 |
| 23.10.2024 | 246,87 | 247,00 | 241,53 | 242,04 | -1,91% | 1.875.325,00 |
| 22.10.2024 | 244,08 | 247,09 | 243,32 | 246,76 | 1,23% | 1.647.408,00 |
| 21.10.2024 | 243,26 | 244,71 | 242,26 | 243,75 | -0,30% | 898.387,00 |
| 18.10.2024 | 243,27 | 245,76 | 242,18 | 244,48 | 0,50% | 955.750,00 |
| 17.10.2024 | 240,50 | 244,58 | 240,46 | 243,27 | 1,27% | 1.494.198,00 |
| 16.10.2024 | 244,84 | 245,99 | 239,49 | 240,22 | -1,88% | 1.299.811,00 |
| 15.10.2024 | 242,56 | 247,72 | 242,06 | 244,83 | 0,97% | 2.187.220,00 |
| 14.10.2024 | 242,37 | 242,97 | 240,12 | 242,47 | 0,65% | 1.155.691,00 |
| 11.10.2024 | 242,75 | 244,47 | 240,06 | 240,90 | -1,75% | 1.713.210,00 |
| 10.10.2024 | 238,81 | 246,65 | 238,81 | 245,18 | 1,83% | 1.805.180,00 |
| 09.10.2024 | 239,65 | 241,50 | 238,69 | 240,77 | 0,54% | 1.237.169,00 |
| 08.10.2024 | 235,95 | 239,65 | 234,49 | 239,47 | 1,70% | 1.529.863,00 |
| 07.10.2024 | 240,03 | 241,62 | 235,00 | 235,47 | -2,84% | 2.084.284,00 |
| 04.10.2024 | 244,90 | 246,91 | 241,56 | 242,35 | 0,59% | 1.621.609,00 |
| 03.10.2024 | 235,36 | 242,48 | 235,00 | 240,94 | 1,60% | 1.682.528,00 |
| 02.10.2024 | 240,60 | 240,60 | 233,33 | 237,15 | -1,48% | 2.238.787,00 |
| 01.10.2024 | 243,94 | 244,50 | 237,54 | 240,72 | -1,51% | 2.631.614,00 |
| 30.09.2024 | 243,16 | 245,41 | 241,54 | 244,41 | 0,32% | 1.188.852,00 |
| 27.09.2024 | 245,43 | 245,62 | 242,54 | 243,62 | -0,69% | 1.237.880,00 |
| 26.09.2024 | 244,99 | 245,79 | 241,59 | 245,31 | 0,80% | 1.516.974,00 |
| 25.09.2024 | 245,26 | 246,12 | 242,50 | 243,37 | -1,39% | 1.262.927,00 |
| 24.09.2024 | 245,06 | 249,31 | 244,58 | 246,80 | 0,72% | 1.350.888,00 |
| 23.09.2024 | 248,92 | 249,17 | 244,06 | 245,03 | -1,31% | 1.387.729,00 |
| 20.09.2024 | 246,49 | 249,17 | 246,18 | 248,29 | 0,35% | 3.902.043,00 |
| 19.09.2024 | 256,50 | 257,21 | 247,03 | 247,43 | -0,43% | 2.769.024,00 |
| 18.09.2024 | 248,09 | 251,44 | 243,49 | 248,49 | 0,15% | 2.771.314,00 |
| 17.09.2024 | 251,10 | 253,50 | 247,22 | 248,12 | -0,44% | 1.696.949,00 |
| 16.09.2024 | 250,22 | 253,39 | 247,44 | 249,21 | -0,34% | 1.658.361,00 |
| 13.09.2024 | 251,13 | 253,27 | 249,76 | 250,05 | -0,41% | 1.506.818,00 |
| 12.09.2024 | 256,38 | 256,75 | 250,68 | 251,09 | -1,77% | 1.888.194,00 |
| 11.09.2024 | 256,00 | 256,00 | 247,84 | 255,62 | 0,02% | 1.912.873,00 |
| 10.09.2024 | 256,18 | 256,18 | 252,32 | 255,58 | 0,81% | 1.801.787,00 |
| 09.09.2024 | 248,71 | 255,83 | 248,39 | 253,52 | -0,42% | 2.741.758,00 |
| 06.09.2024 | 257,93 | 259,62 | 251,25 | 254,60 | -0,46% | 2.252.079,00 |
| 05.09.2024 | 255,75 | 257,28 | 253,20 | 255,78 | -1,09% | 1.446.906,00 |
| 04.09.2024 | 258,90 | 260,10 | 257,07 | 258,60 | -0,66% | 1.172.689,00 |
| 03.09.2024 | 262,99 | 265,57 | 258,82 | 260,32 | -1,09% | 1.584.664,00 |
| 30.08.2024 | 262,41 | 264,45 | 260,35 | 263,19 | 0,32% | 1.707.434,00 |
| 29.08.2024 | 262,40 | 265,34 | 261,11 | 262,36 | 0,79% | 1.435.117,00 |
| 28.08.2024 | 263,98 | 264,78 | 257,95 | 260,30 | -1,65% | 1.851.490,00 |
| 27.08.2024 | 260,00 | 266,82 | 259,43 | 264,68 | 1,64% | 2.588.143,00 |
| 26.08.2024 | 260,00 | 262,50 | 257,45 | 260,42 | 0,18% | 3.196.908,00 |
| 23.08.2024 | 264,99 | 265,70 | 254,51 | 259,95 | 12,31% | 9.701.850,00 |
| 22.08.2024 | 234,65 | 236,74 | 230,54 | 231,46 | -0,88% | 5.122.954,00 |
| 21.08.2024 | 233,00 | 234,54 | 232,29 | 233,51 | 0,45% | 2.209.926,00 |
| 20.08.2024 | 232,63 | 234,44 | 231,03 | 232,46 | -0,07% | 1.546.961,00 |
| 19.08.2024 | 229,94 | 232,70 | 229,51 | 232,63 | 0,38% | 2.108.079,00 |
| 16.08.2024 | 232,09 | 232,97 | 230,32 | 231,74 | 0,05% | 1.580.288,00 |
| 15.08.2024 | 225,85 | 232,71 | 225,30 | 231,63 | 3,94% | 2.753.667,00 |
| 14.08.2024 | 216,29 | 223,63 | 216,16 | 222,84 | 2,98% | 2.347.225,00 |
| 13.08.2024 | 210,49 | 217,45 | 209,73 | 216,39 | 2,76% | 1.819.172,00 |
| 12.08.2024 | 211,95 | 213,40 | 209,88 | 210,57 | -0,65% | 2.238.982,00 |
| 09.08.2024 | 212,50 | 213,46 | 211,40 | 211,95 | -0,10% | 2.072.777,00 |
| 08.08.2024 | 212,68 | 214,11 | 210,68 | 212,16 | 0,93% | 2.014.413,00 |
| 07.08.2024 | 213,34 | 220,05 | 210,07 | 210,21 | -0,53% | 1.918.228,00 |
| 06.08.2024 | 209,39 | 214,04 | 207,72 | 211,34 | 1,89% | 2.431.836,00 |
| 05.08.2024 | 199,99 | 212,00 | 199,81 | 207,42 | -3,46% | 3.104.043,00 |
| 02.08.2024 | 218,48 | 220,00 | 212,13 | 214,86 | -3,43% | 2.456.516,00 |
| 01.08.2024 | 227,33 | 228,41 | 220,39 | 222,49 | -2,04% | 1.349.094,00 |
| 31.07.2024 | 229,65 | 231,24 | 225,89 | 227,12 | 0,35% | 1.556.922,00 |
| 30.07.2024 | 228,00 | 229,52 | 224,91 | 226,33 | -0,35% | 1.470.118,00 |
| 29.07.2024 | 228,63 | 229,99 | 226,34 | 227,13 | -0,66% | 1.026.158,00 |
| 26.07.2024 | 228,34 | 231,21 | 227,98 | 228,64 | 0,69% | 1.003.283,00 |
| 25.07.2024 | 224,00 | 232,87 | 223,55 | 227,08 | 2,90% | 2.264.017,00 |
| 24.07.2024 | 225,16 | 225,47 | 220,46 | 220,69 | -2,37% | 1.657.631,00 |
| 23.07.2024 | 230,00 | 232,24 | 225,83 | 226,04 | -1,29% | 1.465.217,00 |
| 22.07.2024 | 228,92 | 229,95 | 225,52 | 228,99 | 0,66% | 2.292.493,00 |
| 19.07.2024 | 219,33 | 227,97 | 218,46 | 227,49 | -1,34% | 2.787.426,00 |
| 18.07.2024 | 232,76 | 235,00 | 229,15 | 230,58 | -0,46% | 1.724.818,00 |
| 17.07.2024 | 233,60 | 237,48 | 231,27 | 231,65 | -1,69% | 2.087.295,00 |
| 16.07.2024 | 233,30 | 237,25 | 232,65 | 235,63 | 1,35% | 1.652.276,00 |
| 15.07.2024 | 230,70 | 233,86 | 230,00 | 232,50 | 1,08% | 2.889.508,00 |
| 12.07.2024 | 226,78 | 230,34 | 226,02 | 230,02 | 1,37% | 1.687.036,00 |
| 11.07.2024 | 223,71 | 228,14 | 222,75 | 226,91 | 1,72% | 2.483.104,00 |
| 10.07.2024 | 223,36 | 224,43 | 220,34 | 223,08 | 0,00% | 1.769.117,00 |
| 09.07.2024 | 225,32 | 226,23 | 221,52 | 223,09 | -1,52% | 1.907.588,00 |
| 08.07.2024 | 226,51 | 228,99 | 223,83 | 226,54 | -1,13% | 1.674.117,00 |
| 05.07.2024 | 224,95 | 229,35 | 224,01 | 229,13 | 1,59% | 1.692.912,00 |