74,510$
-0,09%
Echtzeit-Aktienkurs Workiva
Bid:
Ask:
Aktienkurse zur Workiva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 75,71 | 75,71 | 73,88 | 74,52 | -0,08% | 257.024,00 |
| 25.07.2024 | 72,83 | 75,71 | 72,66 | 74,58 | 3,22% | 507.664,00 |
| 24.07.2024 | 72,72 | 73,86 | 71,86 | 72,25 | -0,81% | 293.717,00 |
| 23.07.2024 | 72,58 | 73,37 | 72,10 | 72,84 | 0,54% | 475.207,00 |
| 22.07.2024 | 72,79 | 72,92 | 71,25 | 72,45 | 0,50% | 347.073,00 |
| 19.07.2024 | 72,75 | 72,81 | 71,29 | 72,09 | -0,84% | 395.806,00 |
| 18.07.2024 | 73,93 | 75,31 | 72,24 | 72,70 | -2,28% | 546.055,00 |
| 17.07.2024 | 74,77 | 75,14 | 73,90 | 74,40 | -1,05% | 500.685,00 |
| 16.07.2024 | 75,25 | 76,15 | 74,50 | 75,19 | 0,67% | 593.134,00 |
| 15.07.2024 | 74,50 | 74,84 | 73,23 | 74,69 | 0,48% | 679.041,00 |
| 12.07.2024 | 73,85 | 75,33 | 73,25 | 74,33 | 1,75% | 438.160,00 |
| 11.07.2024 | 71,82 | 73,91 | 71,24 | 73,05 | 3,97% | 574.651,00 |
| 10.07.2024 | 70,95 | 70,95 | 69,40 | 70,26 | -0,71% | 386.963,00 |
| 09.07.2024 | 71,28 | 71,62 | 70,54 | 70,76 | -0,81% | 385.765,00 |
| 08.07.2024 | 72,23 | 72,23 | 71,10 | 71,34 | -1,00% | 450.376,00 |
| 05.07.2024 | 72,36 | 72,97 | 71,75 | 72,06 | -0,74% | 378.314,00 |
| 03.07.2024 | 72,15 | 72,87 | 72,08 | 72,60 | 1,02% | 165.039,00 |
| 02.07.2024 | 71,90 | 72,19 | 70,99 | 71,87 | 0,53% | 512.561,00 |
| 01.07.2024 | 72,62 | 72,62 | 70,22 | 71,49 | -2,06% | 667.119,00 |
| 28.06.2024 | 74,49 | 74,98 | 72,67 | 72,99 | -0,68% | 1.007.500,00 |
| 27.06.2024 | 73,52 | 75,00 | 72,97 | 73,49 | 0,04% | 330.473,00 |
| 26.06.2024 | 71,97 | 74,14 | 71,44 | 73,46 | 1,70% | 308.346,00 |
| 25.06.2024 | 72,36 | 73,00 | 71,61 | 72,23 | -0,11% | 402.412,00 |
| 24.06.2024 | 72,88 | 74,01 | 72,16 | 72,31 | -1,04% | 357.690,00 |
| 21.06.2024 | 70,97 | 73,89 | 70,84 | 73,07 | 3,26% | 857.980,00 |
| 20.06.2024 | 69,82 | 70,96 | 69,46 | 70,76 | 0,77% | 544.719,00 |
| 18.06.2024 | 72,22 | 72,62 | 70,01 | 70,22 | -3,14% | 506.488,00 |
| 17.06.2024 | 73,85 | 74,19 | 72,35 | 72,50 | -2,65% | 275.690,00 |
| 14.06.2024 | 73,62 | 74,80 | 73,62 | 74,47 | 0,40% | 230.182,00 |
| 13.06.2024 | 75,68 | 76,14 | 73,75 | 74,17 | -2,23% | 214.647,00 |
| 12.06.2024 | 75,54 | 77,80 | 75,43 | 75,86 | 3,21% | 363.547,00 |
| 11.06.2024 | 75,01 | 75,01 | 73,32 | 73,50 | -2,46% | 366.326,00 |
| 10.06.2024 | 76,57 | 77,16 | 74,64 | 75,35 | -2,26% | 375.549,00 |
| 07.06.2024 | 77,15 | 77,45 | 75,98 | 77,09 | -0,80% | 276.813,00 |
| 06.06.2024 | 75,26 | 78,11 | 75,26 | 77,71 | 2,85% | 400.128,00 |
| 05.06.2024 | 76,11 | 76,11 | 74,67 | 75,56 | 0,31% | 301.623,00 |
| 04.06.2024 | 75,60 | 76,61 | 74,96 | 75,33 | -0,75% | 244.892,00 |
| 03.06.2024 | 77,87 | 78,49 | 75,18 | 75,90 | -1,39% | 221.865,00 |
| 31.05.2024 | 76,68 | 77,50 | 75,22 | 76,97 | 0,86% | 337.027,00 |
| 30.05.2024 | 77,06 | 77,27 | 75,77 | 76,31 | -1,56% | 310.647,00 |
| 29.05.2024 | 77,46 | 79,00 | 77,31 | 77,52 | -1,03% | 204.795,00 |
| 28.05.2024 | 80,12 | 80,36 | 77,59 | 78,33 | -1,47% | 256.436,00 |
| 24.05.2024 | 80,64 | 80,83 | 79,18 | 79,50 | -1,51% | 229.467,00 |
| 23.05.2024 | 81,95 | 82,31 | 79,60 | 80,72 | -1,28% | 238.578,00 |
| 22.05.2024 | 82,63 | 83,13 | 81,09 | 81,77 | -1,36% | 219.731,00 |
| 21.05.2024 | 84,98 | 84,98 | 82,89 | 82,90 | -3,03% | 157.011,00 |
| 20.05.2024 | 84,59 | 86,00 | 84,52 | 85,49 | 0,78% | 253.362,00 |
| 17.05.2024 | 85,30 | 85,30 | 84,10 | 84,83 | -0,32% | 198.674,00 |
| 16.05.2024 | 83,99 | 86,30 | 82,72 | 85,10 | 1,15% | 269.893,00 |
| 15.05.2024 | 85,76 | 86,44 | 83,31 | 84,13 | -0,24% | 316.435,00 |
| 14.05.2024 | 84,66 | 86,00 | 83,60 | 84,33 | 1,32% | 320.551,00 |
| 13.05.2024 | 83,09 | 83,45 | 82,00 | 83,23 | 1,18% | 178.387,00 |
| 10.05.2024 | 82,89 | 82,89 | 80,97 | 82,26 | -0,34% | 253.394,00 |
| 09.05.2024 | 79,97 | 82,67 | 79,36 | 82,54 | 2,98% | 298.737,00 |
| 08.05.2024 | 81,31 | 81,90 | 79,95 | 80,15 | -2,33% | 235.428,00 |
| 07.05.2024 | 81,65 | 83,20 | 80,80 | 82,06 | 0,22% | 265.614,00 |
| 06.05.2024 | 82,73 | 83,29 | 81,15 | 81,88 | 0,24% | 431.842,00 |
| 03.05.2024 | 87,55 | 91,20 | 80,98 | 81,68 | 2,05% | 623.445,00 |
| 02.05.2024 | 81,07 | 81,63 | 78,49 | 80,04 | -0,32% | 400.863,00 |
| 01.05.2024 | 79,07 | 82,53 | 77,87 | 80,30 | 1,90% | 292.605,00 |
| 30.04.2024 | 80,41 | 81,08 | 78,75 | 78,80 | -2,87% | 407.355,00 |
| 29.04.2024 | 81,11 | 82,10 | 81,10 | 81,13 | 0,63% | 249.616,00 |
| 26.04.2024 | 80,23 | 81,72 | 79,96 | 80,62 | 0,86% | 203.652,00 |
| 25.04.2024 | 78,82 | 80,11 | 78,37 | 79,93 | -0,16% | 190.378,00 |
| 24.04.2024 | 80,09 | 80,97 | 79,71 | 80,06 | -0,29% | 245.045,00 |
| 23.04.2024 | 78,97 | 81,88 | 78,82 | 80,29 | 1,52% | 229.975,00 |
| 22.04.2024 | 78,41 | 79,90 | 77,75 | 79,09 | 1,58% | 257.406,00 |
| 19.04.2024 | 77,96 | 78,76 | 76,87 | 77,86 | -0,23% | 356.267,00 |
| 18.04.2024 | 77,13 | 79,08 | 76,80 | 78,04 | 1,39% | 325.456,00 |
| 17.04.2024 | 77,57 | 78,41 | 76,93 | 76,97 | -0,12% | 308.875,00 |
| 16.04.2024 | 77,64 | 78,01 | 76,63 | 77,06 | -1,45% | 286.593,00 |
| 15.04.2024 | 78,40 | 78,85 | 77,31 | 78,19 | -0,36% | 383.471,00 |
| 12.04.2024 | 79,73 | 79,73 | 78,10 | 78,47 | -2,64% | 333.583,00 |
| 11.04.2024 | 79,70 | 80,61 | 78,50 | 80,60 | 1,52% | 322.243,00 |
| 10.04.2024 | 82,31 | 82,31 | 79,16 | 79,39 | -5,90% | 447.352,00 |
| 09.04.2024 | 82,13 | 84,47 | 82,02 | 84,37 | 3,65% | 240.648,00 |
| 08.04.2024 | 81,10 | 81,81 | 80,79 | 81,40 | 0,94% | 218.242,00 |
| 05.04.2024 | 80,36 | 81,96 | 80,36 | 80,64 | 0,02% | 292.260,00 |
| 04.04.2024 | 82,25 | 83,29 | 80,57 | 80,62 | -0,91% | 416.327,00 |
| 03.04.2024 | 80,64 | 82,40 | 80,64 | 81,36 | 0,00% | 341.984,00 |
| 02.04.2024 | 81,84 | 82,11 | 80,20 | 81,36 | -2,66% | 305.360,00 |
| 01.04.2024 | 84,80 | 84,80 | 82,74 | 83,58 | -1,44% | 245.604,00 |
| 28.03.2024 | 85,00 | 86,01 | 84,47 | 84,80 | 0,51% | 304.424,00 |
| 27.03.2024 | 83,19 | 84,62 | 82,68 | 84,37 | 2,06% | 308.284,00 |
| 26.03.2024 | 83,00 | 83,00 | 81,07 | 82,67 | 0,41% | 286.203,00 |
| 25.03.2024 | 83,01 | 83,61 | 82,02 | 82,33 | -1,44% | 226.728,00 |
| 22.03.2024 | 84,71 | 85,06 | 83,08 | 83,53 | -1,37% | 181.128,00 |
| 21.03.2024 | 86,50 | 87,36 | 84,14 | 84,69 | -1,19% | 344.980,00 |
| 20.03.2024 | 84,00 | 86,32 | 83,90 | 85,71 | 2,13% | 450.173,00 |
| 19.03.2024 | 83,23 | 84,08 | 82,28 | 83,92 | 0,25% | 197.072,00 |
| 18.03.2024 | 84,24 | 84,24 | 83,11 | 83,71 | -0,26% | 250.965,00 |
| 15.03.2024 | 81,46 | 84,25 | 80,85 | 83,93 | 2,10% | 709.521,00 |
| 14.03.2024 | 84,35 | 84,98 | 82,10 | 82,20 | -2,92% | 381.669,00 |
| 13.03.2024 | 84,55 | 85,51 | 84,26 | 84,67 | -0,33% | 220.501,00 |
| 12.03.2024 | 84,96 | 85,61 | 84,43 | 84,95 | -0,08% | 333.250,00 |
| 11.03.2024 | 85,02 | 86,06 | 84,56 | 85,02 | -0,67% | 395.236,00 |
| 08.03.2024 | 87,16 | 87,78 | 85,48 | 85,59 | -0,79% | 279.736,00 |
| 07.03.2024 | 86,00 | 87,54 | 85,88 | 86,27 | 1,08% | 225.560,00 |
| 06.03.2024 | 86,11 | 86,74 | 84,96 | 85,35 | 0,71% | 332.180,00 |
| 05.03.2024 | 85,06 | 85,31 | 84,20 | 84,75 | -1,04% | 516.834,00 |