256,211$
-2,07%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,85% | 2.355.953,00 |
| 17.02.2025 | 258,42 | 258,42 | 258,05 | 258,35 | 0,12% | - |
| 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 |
| 05.02.2025 | 272,44 | 276,37 | 262,14 | 276,17 | 6,33% | 5.246.669,00 |
| 04.02.2025 | 255,97 | 260,97 | 255,42 | 259,73 | -0,02% | 1.465.666,00 |
| 03.02.2025 | 259,73 | 260,94 | 254,74 | 259,77 | -0,87% | 1.594.556,00 |
| 31.01.2025 | 263,82 | 267,02 | 260,89 | 262,06 | 0,77% | 1.668.001,00 |
| 30.01.2025 | 262,48 | 264,94 | 257,01 | 260,07 | -2,01% | 1.364.802,00 |
| 29.01.2025 | 270,91 | 271,97 | 264,22 | 265,40 | -1,86% | 1.166.534,00 |
| 28.01.2025 | 265,30 | 274,50 | 262,49 | 270,43 | 2,36% | 2.533.043,00 |
| 27.01.2025 | 255,22 | 268,94 | 255,22 | 264,20 | 2,29% | 2.597.687,00 |
| 24.01.2025 | 255,82 | 260,20 | 255,56 | 258,28 | 1,17% | 1.789.184,00 |
| 23.01.2025 | 252,73 | 255,39 | 249,23 | 255,30 | 0,72% | 2.179.881,00 |
| 22.01.2025 | 254,35 | 257,66 | 250,63 | 253,48 | 1,10% | 2.012.765,00 |
| 21.01.2025 | 250,46 | 252,08 | 247,46 | 250,72 | 0,43% | 1.666.439,00 |
| 17.01.2025 | 256,32 | 256,32 | 248,81 | 249,64 | -0,42% | 1.578.270,00 |
| 16.01.2025 | 249,63 | 252,18 | 248,49 | 250,70 | 0,86% | 1.683.688,00 |
| 15.01.2025 | 251,20 | 251,20 | 245,26 | 248,57 | 1,03% | 3.172.814,00 |
| 14.01.2025 | 246,68 | 248,35 | 245,33 | 246,03 | 0,01% | 2.210.644,00 |
| 13.01.2025 | 248,24 | 248,66 | 244,88 | 246,00 | -1,49% | 2.253.385,00 |
| 10.01.2025 | 251,10 | 254,42 | 249,50 | 249,71 | -1,96% | 2.011.463,00 |
| 08.01.2025 | 250,94 | 256,79 | 250,55 | 254,69 | 2,01% | 2.242.619,00 |
| 07.01.2025 | 252,00 | 253,19 | 246,85 | 249,68 | -1,75% | 2.226.060,00 |
| 06.01.2025 | 254,14 | 257,51 | 252,12 | 254,14 | 0,51% | 1.849.075,00 |
| 03.01.2025 | 254,33 | 255,39 | 251,48 | 252,84 | 0,40% | 1.423.015,00 |
| 02.01.2025 | 260,68 | 260,98 | 250,09 | 251,84 | -2,40% | 2.118.795,00 |
| 31.12.2024 | 262,24 | 263,34 | 256,19 | 258,03 | -1,52% | 1.587.711,00 |
| 30.12.2024 | 263,57 | 264,52 | 259,33 | 262,00 | -1,59% | 1.755.584,00 |
| 27.12.2024 | 267,60 | 268,36 | 263,27 | 266,24 | -1,17% | 1.602.828,00 |
| 26.12.2024 | 266,40 | 270,14 | 265,50 | 269,38 | 0,13% | 1.244.164,00 |
| 24.12.2024 | 266,30 | 269,09 | 264,75 | 269,04 | 1,38% | 850.470,00 |
| 23.12.2024 | 270,11 | 272,00 | 263,86 | 265,39 | -2,80% | 3.676.099,00 |
| 20.12.2024 | 263,84 | 277,12 | 262,66 | 273,04 | 2,33% | 46.874.113,00 |
| 19.12.2024 | 271,43 | 274,20 | 264,88 | 266,83 | -0,78% | 4.828.871,00 |
| 18.12.2024 | 277,90 | 280,18 | 268,64 | 268,93 | -3,27% | 3.996.799,00 |
| 17.12.2024 | 277,24 | 283,05 | 275,31 | 278,01 | -0,12% | 4.000.493,00 |
| 16.12.2024 | 271,87 | 278,91 | 269,71 | 278,35 | 1,71% | 4.197.746,00 |
| 13.12.2024 | 273,33 | 275,30 | 270,56 | 273,67 | -0,42% | 2.889.102,00 |
| 12.12.2024 | 270,81 | 276,96 | 269,89 | 274,82 | 0,90% | 2.480.832,00 |
| 11.12.2024 | 273,61 | 276,74 | 271,22 | 272,36 | 0,55% | 3.849.395,00 |
| 10.12.2024 | 278,29 | 279,17 | 268,56 | 270,88 | -3,23% | 5.642.996,00 |
| 09.12.2024 | 291,60 | 294,00 | 278,48 | 279,91 | 5,06% | 11.581.031,00 |
| 06.12.2024 | 264,82 | 269,08 | 263,60 | 266,42 | 1,42% | 3.269.670,00 |
| 05.12.2024 | 266,14 | 268,50 | 262,45 | 262,70 | -2,29% | 2.203.599,00 |
| 04.12.2024 | 260,39 | 272,61 | 260,00 | 268,87 | 4,59% | 3.636.742,00 |
| 03.12.2024 | 250,86 | 258,18 | 250,76 | 257,06 | 2,23% | 2.699.554,00 |
| 02.12.2024 | 246,45 | 253,29 | 246,27 | 251,46 | 0,59% | 2.673.298,00 |
| 29.11.2024 | 254,06 | 255,32 | 247,80 | 249,99 | -1,35% | 2.733.696,00 |
| 27.11.2024 | 237,50 | 260,01 | 237,18 | 253,40 | -6,21% | 13.910.270,00 |
| 26.11.2024 | 268,90 | 271,29 | 267,02 | 270,19 | 0,93% | 4.189.936,00 |
| 25.11.2024 | 272,50 | 276,00 | 267,38 | 267,69 | -0,02% | 3.352.895,00 |
| 22.11.2024 | 270,32 | 271,50 | 266,06 | 267,75 | -0,12% | 1.997.732,00 |
| 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 |