239,079$
-0,06%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 252,41 | 260,34 | 251,76 | 257,98 | 2,95% | 1.804.498,00 |
| 07.05.2025 | 248,36 | 251,22 | 245,95 | 250,58 | 1,13% | 1.117.888,00 |
| 06.05.2025 | 246,66 | 250,77 | 245,77 | 247,79 | -0,22% | 905.128,00 |
| 05.05.2025 | 247,86 | 251,75 | 247,24 | 248,34 | -0,14% | 808.261,00 |
| 02.05.2025 | 249,95 | 251,16 | 248,00 | 248,68 | 0,84% | 1.302.175,00 |
| 01.05.2025 | 247,05 | 250,37 | 245,65 | 246,61 | 0,66% | 1.531.801,00 |
| 30.04.2025 | 241,84 | 245,52 | 238,73 | 245,00 | 0,66% | 1.434.472,00 |
| 29.04.2025 | 239,82 | 244,24 | 238,25 | 243,39 | 1,49% | 1.135.000,00 |
| 28.04.2025 | 239,36 | 241,31 | 237,00 | 239,82 | 0,12% | 898.523,00 |
| 25.04.2025 | 236,86 | 239,81 | 235,79 | 239,53 | 1,12% | 1.103.399,00 |
| 24.04.2025 | 227,84 | 237,53 | 227,55 | 236,87 | 5,34% | 1.685.555,00 |
| 23.04.2025 | 226,00 | 230,76 | 223,72 | 224,87 | 1,76% | 1.655.915,00 |
| 22.04.2025 | 215,67 | 221,59 | 215,00 | 220,99 | 3,22% | 1.959.091,00 |
| 21.04.2025 | 218,91 | 218,91 | 210,75 | 214,10 | -3,13% | 2.125.518,00 |
| 17.04.2025 | 228,09 | 228,60 | 220,28 | 221,02 | -2,94% | 1.894.925,00 |
| 16.04.2025 | 232,16 | 235,00 | 224,30 | 227,71 | -2,40% | 1.961.949,00 |
| 15.04.2025 | 233,00 | 235,96 | 228,13 | 233,32 | 0,42% | 1.467.179,00 |
| 14.04.2025 | 230,00 | 234,27 | 227,87 | 232,34 | 2,57% | 2.579.150,00 |
| 11.04.2025 | 224,04 | 227,07 | 219,63 | 226,51 | 0,79% | 2.203.909,00 |
| 10.04.2025 | 226,55 | 228,68 | 218,75 | 224,74 | -2,89% | 2.599.365,00 |
| 09.04.2025 | 209,86 | 232,62 | 207,79 | 231,42 | 9,95% | 4.769.152,00 |
| 08.04.2025 | 220,29 | 222,48 | 207,70 | 210,47 | -2,25% | 3.751.039,00 |
| 07.04.2025 | 206,04 | 223,18 | 205,33 | 215,32 | -0,84% | 5.201.688,00 |
| 04.04.2025 | 225,65 | 227,88 | 216,11 | 217,14 | -4,90% | 4.893.658,00 |
| 03.04.2025 | 227,96 | 232,63 | 226,30 | 228,33 | -3,00% | 5.081.971,00 |
| 02.04.2025 | 230,50 | 236,99 | 230,50 | 235,39 | 0,37% | 1.926.236,00 |
| 01.04.2025 | 232,95 | 235,08 | 230,01 | 234,53 | 0,43% | 2.567.468,00 |
| 31.03.2025 | 236,67 | 237,41 | 229,29 | 233,53 | -2,08% | 3.312.763,00 |
| 28.03.2025 | 244,10 | 244,81 | 236,03 | 238,49 | -2,48% | 1.888.641,00 |
| 27.03.2025 | 250,25 | 250,25 | 243,86 | 244,55 | -2,49% | 1.096.538,00 |
| 26.03.2025 | 253,10 | 254,13 | 250,13 | 250,79 | -0,81% | 1.000.793,00 |
| 25.03.2025 | 250,00 | 253,42 | 250,00 | 252,83 | 1,17% | 1.176.589,00 |
| 24.03.2025 | 252,89 | 252,89 | 248,77 | 249,91 | 0,17% | 2.022.269,00 |
| 21.03.2025 | 246,99 | 250,19 | 245,23 | 249,49 | -0,39% | 2.831.862,00 |
| 20.03.2025 | 251,67 | 254,50 | 242,47 | 250,47 | -0,80% | 1.732.323,00 |
| 19.03.2025 | 253,66 | 256,17 | 251,01 | 252,50 | 0,23% | 1.804.053,00 |
| 18.03.2025 | 249,11 | 252,02 | 247,70 | 251,91 | 0,51% | 1.984.371,00 |
| 17.03.2025 | 243,41 | 252,32 | 242,45 | 250,62 | 2,64% | 1.789.969,00 |
| 14.03.2025 | 239,57 | 245,15 | 238,55 | 244,17 | 2,93% | 1.365.935,00 |
| 13.03.2025 | 242,16 | 243,50 | 235,56 | 237,22 | -1,84% | 2.263.824,00 |
| 12.03.2025 | 246,06 | 247,04 | 238,72 | 241,67 | -0,52% | 2.332.838,00 |
| 11.03.2025 | 243,78 | 246,21 | 241,20 | 242,93 | -0,03% | 2.838.646,00 |
| 10.03.2025 | 249,92 | 251,45 | 241,63 | 243,00 | -3,72% | 2.294.016,00 |
| 07.03.2025 | 251,35 | 255,80 | 245,45 | 252,38 | -0,54% | 2.035.992,00 |
| 06.03.2025 | 255,42 | 260,98 | 252,92 | 253,76 | -2,25% | 2.148.559,00 |
| 05.03.2025 | 253,02 | 260,70 | 252,46 | 259,61 | 2,36% | 1.860.141,00 |
| 04.03.2025 | 254,54 | 256,76 | 248,26 | 253,63 | -0,37% | 1.839.328,00 |
| 03.03.2025 | 264,26 | 264,72 | 253,46 | 254,57 | -3,33% | 1.895.872,00 |
| 28.02.2025 | 260,86 | 266,08 | 258,41 | 263,34 | 1,06% | 2.795.692,00 |
| 27.02.2025 | 270,00 | 271,43 | 260,37 | 260,57 | -3,88% | 3.078.480,00 |
| 26.02.2025 | 279,99 | 281,00 | 269,11 | 271,09 | 6,22% | 6.231.472,00 |
| 25.02.2025 | 259,30 | 259,55 | 252,65 | 255,22 | -2,52% | 4.828.378,00 |
| 24.02.2025 | 255,18 | 263,55 | 251,03 | 261,81 | 2,11% | 3.836.148,00 |
| 21.02.2025 | 261,17 | 261,17 | 256,00 | 256,39 | -2,00% | 2.415.566,00 |
| 20.02.2025 | 260,29 | 262,77 | 257,90 | 261,63 | 0,20% | 1.747.457,00 |
| 19.02.2025 | 258,69 | 261,72 | 255,49 | 261,10 | -1,74% | 2.857.003,00 |
| 18.02.2025 | 257,05 | 265,76 | 255,24 | 265,72 | 2,97% | 2.355.953,00 |
| 14.02.2025 | 259,95 | 261,39 | 257,56 | 258,05 | -0,80% | 1.382.447,00 |
| 13.02.2025 | 259,21 | 260,51 | 256,36 | 260,13 | 0,86% | 1.923.787,00 |
| 12.02.2025 | 258,28 | 260,00 | 254,28 | 257,92 | -1,93% | 1.791.449,00 |
| 11.02.2025 | 269,07 | 269,39 | 261,00 | 263,00 | -2,55% | 2.602.806,00 |
| 10.02.2025 | 274,67 | 277,23 | 269,59 | 269,88 | -0,74% | 1.675.414,00 |
| 07.02.2025 | 280,04 | 280,99 | 271,65 | 271,89 | -2,13% | 1.613.172,00 |
| 06.02.2025 | 276,99 | 283,68 | 274,69 | 277,82 | 0,60% | 2.713.245,00 |