84,105$
-2,29%
Echtzeit-Aktienkurs Workiva Inc.
Bid:
Ask:
Aktienkurse zur Workiva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 86,08 | 86,59 | 82,68 | 84,08 | -2,32% | 864.018,00 |
| 30.09.2025 | 86,45 | 86,52 | 83,81 | 86,08 | 1,02% | 863.136,00 |
| 29.09.2025 | 86,28 | 93,00 | 84,96 | 85,21 | -0,68% | 993.892,00 |
| 26.09.2025 | 83,86 | 85,92 | 83,50 | 85,79 | 2,46% | 773.234,00 |
| 25.09.2025 | 82,66 | 84,21 | 81,88 | 83,73 | -0,18% | 844.095,00 |
| 24.09.2025 | 83,61 | 85,14 | 83,08 | 83,88 | 0,61% | 742.428,00 |
| 23.09.2025 | 82,36 | 84,02 | 82,36 | 83,37 | 0,74% | 733.527,00 |
| 22.09.2025 | 79,60 | 83,71 | 78,55 | 82,76 | 3,89% | 748.821,00 |
| 19.09.2025 | 79,83 | 80,41 | 78,97 | 79,66 | -1,09% | 1.335.193,00 |
| 18.09.2025 | 82,22 | 83,07 | 80,40 | 80,54 | -1,04% | 642.951,00 |
| 17.09.2025 | 79,70 | 82,24 | 79,36 | 81,39 | 2,82% | 733.178,00 |
| 16.09.2025 | 78,22 | 79,46 | 77,55 | 79,16 | 1,15% | 815.858,00 |
| 15.09.2025 | 77,58 | 79,17 | 77,33 | 78,26 | 1,01% | 1.028.908,00 |
| 12.09.2025 | 78,14 | 78,68 | 76,47 | 77,48 | -1,22% | 645.129,00 |
| 11.09.2025 | 76,62 | 78,60 | 75,82 | 78,44 | 3,73% | 424.822,00 |
| 10.09.2025 | 77,92 | 78,38 | 75,07 | 75,62 | -2,02% | 802.843,00 |
| 09.09.2025 | 81,01 | 81,20 | 77,18 | 77,18 | -5,15% | 754.733,00 |
| 08.09.2025 | 79,77 | 81,67 | 78,96 | 81,37 | 1,80% | 875.963,00 |
| 05.09.2025 | 77,46 | 80,16 | 77,24 | 79,93 | 5,10% | 855.400,00 |
| 04.09.2025 | 77,36 | 77,55 | 75,90 | 76,05 | -2,22% | 658.151,00 |
| 03.09.2025 | 77,57 | 78,27 | 76,65 | 77,78 | 0,63% | 686.422,00 |
| 02.09.2025 | 80,83 | 82,10 | 76,29 | 77,29 | -6,02% | 1.608.431,00 |
| 29.08.2025 | 81,22 | 82,66 | 81,21 | 82,24 | 1,85% | 651.564,00 |
| 28.08.2025 | 80,55 | 81,03 | 80,01 | 80,75 | 0,47% | 930.564,00 |
| 27.08.2025 | 78,98 | 80,59 | 78,52 | 80,37 | 2,40% | 690.336,00 |
| 26.08.2025 | 78,86 | 79,75 | 78,49 | 78,49 | -0,10% | 566.812,00 |
| 25.08.2025 | 79,49 | 80,11 | 78,04 | 78,57 | -1,76% | 609.822,00 |
| 22.08.2025 | 77,17 | 80,17 | 76,29 | 79,98 | 4,10% | 974.230,00 |
| 21.08.2025 | 76,07 | 76,84 | 75,23 | 76,83 | 0,48% | 437.119,00 |
| 20.08.2025 | 76,83 | 77,58 | 75,66 | 76,46 | -0,82% | 634.926,00 |
| 19.08.2025 | 77,47 | 78,00 | 76,31 | 77,09 | 0,35% | 554.077,00 |
| 18.08.2025 | 75,26 | 76,92 | 74,19 | 76,82 | 2,77% | 855.777,00 |
| 15.08.2025 | 73,22 | 74,88 | 72,94 | 74,75 | 2,51% | 707.403,00 |
| 14.08.2025 | 74,46 | 74,46 | 72,63 | 72,92 | -2,57% | 459.956,00 |
| 13.08.2025 | 73,44 | 75,68 | 73,11 | 74,84 | 2,63% | 1.105.047,00 |
| 12.08.2025 | 72,25 | 73,70 | 71,27 | 72,92 | 1,31% | 884.923,00 |
| 11.08.2025 | 73,83 | 75,43 | 71,90 | 71,98 | -2,15% | 723.832,00 |
| 08.08.2025 | 75,49 | 76,54 | 73,10 | 73,56 | -3,13% | 946.838,00 |
| 07.08.2025 | 78,62 | 79,32 | 75,24 | 75,94 | -2,58% | 981.792,00 |
| 06.08.2025 | 79,15 | 80,29 | 77,66 | 77,95 | -1,13% | 937.316,00 |
| 05.08.2025 | 82,93 | 84,00 | 78,48 | 78,84 | -4,83% | 1.266.471,00 |
| 04.08.2025 | 84,85 | 85,70 | 81,64 | 82,84 | -1,73% | 1.697.209,00 |
| 01.08.2025 | 74,40 | 84,94 | 73,09 | 84,30 | 32,07% | 3.792.589,00 |
| 31.07.2025 | 66,15 | 66,15 | 63,80 | 63,83 | -4,02% | 707.807,00 |
| 30.07.2025 | 67,53 | 67,81 | 65,99 | 66,50 | -1,20% | 562.485,00 |
| 29.07.2025 | 68,67 | 69,05 | 67,13 | 67,31 | -1,69% | 428.228,00 |
| 28.07.2025 | 68,26 | 69,22 | 67,66 | 68,47 | 0,71% | 408.933,00 |
| 25.07.2025 | 67,00 | 68,50 | 66,82 | 67,99 | 2,24% | 380.048,00 |
| 24.07.2025 | 67,80 | 68,32 | 66,01 | 66,50 | -1,70% | 423.697,00 |
| 23.07.2025 | 67,19 | 68,15 | 66,08 | 67,65 | 0,89% | 303.682,00 |
| 22.07.2025 | 66,94 | 67,71 | 66,49 | 67,05 | 0,55% | 442.167,00 |
| 21.07.2025 | 67,02 | 67,25 | 66,08 | 66,68 | 0,26% | 478.086,00 |
| 18.07.2025 | 66,52 | 67,34 | 66,01 | 66,51 | 0,06% | 360.634,00 |
| 17.07.2025 | 65,75 | 67,28 | 65,41 | 66,47 | 1,22% | 580.297,00 |
| 16.07.2025 | 67,28 | 67,85 | 65,62 | 65,67 | -2,73% | 554.969,00 |
| 15.07.2025 | 67,39 | 68,42 | 66,90 | 67,51 | 0,97% | 1.202.904,00 |
| 14.07.2025 | 66,58 | 68,11 | 66,57 | 66,86 | -0,42% | 561.403,00 |
| 11.07.2025 | 69,82 | 70,62 | 67,14 | 67,14 | -4,09% | 741.510,00 |
| 10.07.2025 | 71,72 | 72,14 | 69,99 | 70,00 | -2,38% | 644.374,00 |
| 09.07.2025 | 71,11 | 71,84 | 70,09 | 71,71 | 0,99% | 437.436,00 |
| 08.07.2025 | 68,53 | 71,70 | 68,30 | 71,01 | 4,07% | 587.462,00 |
| 07.07.2025 | 68,63 | 70,06 | 68,23 | 68,23 | -1,43% | 493.377,00 |
| 03.07.2025 | 68,47 | 69,77 | 67,93 | 69,22 | 2,02% | 238.922,00 |
| 02.07.2025 | 68,25 | 68,40 | 67,35 | 67,85 | -0,63% | 340.811,00 |
| 01.07.2025 | 68,26 | 69,77 | 66,89 | 68,28 | -0,25% | 600.398,00 |
| 30.06.2025 | 65,92 | 68,87 | 65,92 | 68,45 | 4,00% | 726.252,00 |
| 27.06.2025 | 65,88 | 66,48 | 65,33 | 65,82 | 0,03% | 450.475,00 |
| 26.06.2025 | 65,53 | 66,04 | 64,57 | 65,80 | 0,97% | 349.780,00 |
| 25.06.2025 | 66,78 | 66,99 | 64,93 | 65,17 | -2,99% | 444.821,00 |
| 24.06.2025 | 66,97 | 67,65 | 66,53 | 67,18 | 1,37% | 464.507,00 |
| 23.06.2025 | 65,35 | 66,41 | 64,58 | 66,27 | 1,33% | 381.671,00 |
| 20.06.2025 | 66,93 | 67,04 | 64,95 | 65,40 | -1,80% | 728.243,00 |
| 18.06.2025 | 66,69 | 67,03 | 65,85 | 66,60 | -0,02% | 416.754,00 |
| 17.06.2025 | 67,48 | 67,75 | 65,83 | 66,61 | -1,77% | 460.761,00 |
| 16.06.2025 | 66,15 | 68,08 | 65,62 | 67,81 | 3,16% | 609.008,00 |
| 13.06.2025 | 66,09 | 67,27 | 65,67 | 65,73 | -1,60% | 414.867,00 |
| 12.06.2025 | 67,65 | 68,01 | 66,60 | 66,80 | -1,49% | 264.868,00 |
| 11.06.2025 | 68,46 | 68,90 | 67,65 | 67,81 | -1,30% | 430.284,00 |
| 10.06.2025 | 69,50 | 70,28 | 68,64 | 68,70 | -1,22% | 526.601,00 |
| 09.06.2025 | 69,64 | 70,66 | 69,21 | 69,55 | 0,49% | 366.356,00 |
| 06.06.2025 | 68,98 | 69,85 | 68,07 | 69,21 | 1,36% | 449.937,00 |
| 05.06.2025 | 68,24 | 69,19 | 67,42 | 68,28 | 0,54% | 388.161,00 |
| 04.06.2025 | 68,90 | 69,50 | 67,62 | 67,91 | -1,29% | 408.187,00 |
| 03.06.2025 | 68,38 | 68,87 | 67,57 | 68,80 | 0,61% | 244.269,00 |
| 02.06.2025 | 67,23 | 68,52 | 66,66 | 68,38 | 1,62% | 695.423,00 |
| 30.05.2025 | 66,45 | 67,62 | 66,31 | 67,29 | 0,70% | 455.992,00 |
| 29.05.2025 | 67,48 | 67,67 | 66,19 | 66,82 | 0,44% | 295.516,00 |
| 28.05.2025 | 67,81 | 67,82 | 66,46 | 66,53 | -0,98% | 311.293,00 |
| 27.05.2025 | 68,51 | 68,52 | 67,01 | 67,19 | 0,04% | 361.540,00 |
| 23.05.2025 | 66,21 | 67,93 | 65,95 | 67,16 | -0,53% | 444.818,00 |
| 22.05.2025 | 68,52 | 68,69 | 67,49 | 67,52 | -1,59% | 321.300,00 |
| 21.05.2025 | 70,37 | 70,91 | 68,41 | 68,61 | -3,24% | 466.053,00 |
| 20.05.2025 | 69,70 | 71,47 | 69,70 | 70,91 | 1,17% | 384.603,00 |
| 19.05.2025 | 70,45 | 70,85 | 69,75 | 70,09 | -1,92% | 377.044,00 |
| 16.05.2025 | 71,89 | 72,50 | 71,45 | 71,46 | -0,39% | 474.058,00 |
| 15.05.2025 | 71,93 | 72,21 | 70,60 | 71,74 | -0,61% | 325.276,00 |
| 14.05.2025 | 72,44 | 73,05 | 71,71 | 72,18 | 0,22% | 455.284,00 |
| 13.05.2025 | 71,06 | 72,46 | 70,51 | 72,02 | 1,65% | 563.105,00 |
| 12.05.2025 | 69,86 | 71,46 | 69,49 | 70,85 | 4,85% | 1.075.790,00 |
| 09.05.2025 | 68,93 | 69,50 | 67,55 | 67,57 | -1,72% | 567.979,00 |