15,970$
-1,42%
Echtzeit-Aktienkurs Upwork Inc.
Bid:
Ask:
Aktienkurse zur Upwork Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 16,31 | 16,49 | 15,65 | 15,98 | -1,36% | 2.106.970,00 |
| 06.01.2025 | 16,17 | 16,43 | 15,99 | 16,20 | 0,56% | 4.885.384,00 |
| 03.01.2025 | 16,60 | 16,60 | 15,81 | 16,11 | -1,83% | 1.818.635,00 |
| 02.01.2025 | 16,50 | 16,69 | 16,32 | 16,41 | 0,37% | 1.335.459,00 |
| 31.12.2024 | 16,68 | 16,68 | 16,26 | 16,35 | -1,57% | 1.108.017,00 |
| 30.12.2024 | 16,75 | 16,80 | 16,27 | 16,61 | -1,95% | 1.337.862,00 |
| 27.12.2024 | 16,90 | 16,96 | 16,52 | 16,94 | -0,35% | 1.034.402,00 |
| 26.12.2024 | 16,74 | 17,03 | 16,66 | 17,00 | 1,55% | 973.595,00 |
| 24.12.2024 | 16,55 | 16,79 | 16,43 | 16,74 | 1,09% | 540.727,00 |
| 23.12.2024 | 16,53 | 16,69 | 16,25 | 16,56 | 0,73% | 1.134.984,00 |
| 20.12.2024 | 16,01 | 16,47 | 15,87 | 16,44 | 1,23% | 3.180.334,00 |
| 19.12.2024 | 16,53 | 16,82 | 16,11 | 16,24 | -1,93% | 1.818.226,00 |
| 18.12.2024 | 17,05 | 18,14 | 16,35 | 16,56 | -2,82% | 5.144.174,00 |
| 17.12.2024 | 17,00 | 17,10 | 16,79 | 17,04 | 0,24% | 948.290,00 |
| 16.12.2024 | 16,72 | 17,06 | 16,56 | 17,00 | 0,65% | 1.173.580,00 |
| 13.12.2024 | 17,04 | 17,07 | 16,88 | 16,89 | -0,76% | 878.344,00 |
| 12.12.2024 | 17,39 | 17,43 | 16,92 | 17,02 | -1,62% | 735.075,00 |
| 11.12.2024 | 17,46 | 17,49 | 17,07 | 17,30 | 0,35% | 1.331.709,00 |
| 10.12.2024 | 17,36 | 17,59 | 17,07 | 17,24 | -1,43% | 1.372.309,00 |
| 09.12.2024 | 17,02 | 17,57 | 17,02 | 17,49 | 3,12% | 1.915.868,00 |
| 06.12.2024 | 16,78 | 17,03 | 16,59 | 16,96 | 2,54% | 1.698.262,00 |
| 05.12.2024 | 17,54 | 17,54 | 16,52 | 16,54 | -5,21% | 1.746.948,00 |
| 04.12.2024 | 17,28 | 17,66 | 17,25 | 17,45 | 0,35% | 2.178.670,00 |
| 03.12.2024 | 17,20 | 17,48 | 17,12 | 17,39 | 0,40% | 1.988.330,00 |
| 02.12.2024 | 17,03 | 17,53 | 16,87 | 17,32 | 2,06% | 3.360.750,00 |
| 29.11.2024 | 17,01 | 17,10 | 16,81 | 16,97 | 0,38% | 1.354.498,00 |
| 27.11.2024 | 16,84 | 17,04 | 16,72 | 16,91 | 0,45% | 1.882.157,00 |
| 26.11.2024 | 16,48 | 16,87 | 16,34 | 16,83 | 0,78% | 2.863.323,00 |
| 25.11.2024 | 16,28 | 16,79 | 16,10 | 16,70 | 4,24% | 4.002.012,00 |
| 22.11.2024 | 15,63 | 16,26 | 15,53 | 16,02 | 4,13% | 2.956.693,00 |
| 21.11.2024 | 15,07 | 15,39 | 14,78 | 15,39 | 2,77% | 246.375,00 |
| 20.11.2024 | 15,06 | 15,19 | 14,69 | 14,97 | 0,27% | 1.240.165,00 |
| 19.11.2024 | 14,81 | 15,03 | 14,70 | 14,93 | -1,19% | 2.299.898,00 |
| 18.11.2024 | 14,89 | 15,25 | 14,81 | 15,11 | 1,34% | 2.122.219,00 |
| 15.11.2024 | 15,35 | 15,45 | 14,82 | 14,91 | -1,26% | 1.937.163,00 |
| 14.11.2024 | 15,59 | 15,74 | 15,08 | 15,10 | -3,94% | 2.153.701,00 |
| 13.11.2024 | 15,86 | 15,99 | 15,61 | 15,72 | -0,10% | 2.256.987,00 |
| 12.11.2024 | 15,82 | 16,24 | 15,66 | 15,74 | -0,98% | 2.307.211,00 |
| 11.11.2024 | 16,20 | 16,37 | 15,75 | 15,89 | -0,25% | 2.810.158,00 |
| 08.11.2024 | 16,03 | 16,27 | 15,52 | 15,93 | -1,97% | 4.345.260,00 |
| 07.11.2024 | 17,59 | 17,79 | 15,77 | 16,25 | 11,38% | 9.717.796,00 |
| 06.11.2024 | 14,69 | 14,87 | 14,40 | 14,59 | 1,39% | 3.850.488,00 |
| 05.11.2024 | 13,68 | 14,44 | 13,68 | 14,39 | 5,81% | 1.888.009,00 |
| 04.11.2024 | 13,85 | 13,93 | 13,56 | 13,60 | -2,72% | 1.486.489,00 |
| 01.11.2024 | 13,74 | 14,17 | 13,58 | 13,98 | 3,10% | 2.535.142,00 |
| 31.10.2024 | 13,63 | 13,67 | 13,44 | 13,56 | -0,73% | 1.436.911,00 |
| 30.10.2024 | 13,53 | 14,03 | 13,51 | 13,66 | 0,81% | 1.801.210,00 |
| 29.10.2024 | 12,55 | 13,64 | 12,52 | 13,55 | 7,80% | 2.926.735,00 |
| 28.10.2024 | 12,43 | 12,76 | 12,19 | 12,57 | 1,70% | 1.778.183,00 |
| 25.10.2024 | 12,74 | 13,13 | 12,35 | 12,36 | -2,29% | 2.131.719,00 |
| 24.10.2024 | 12,86 | 13,04 | 12,44 | 12,65 | -0,63% | 3.974.347,00 |
| 23.10.2024 | 11,70 | 12,85 | 11,60 | 12,73 | 26,67% | 14.684.299,00 |
| 22.10.2024 | 10,07 | 10,09 | 9,93 | 10,05 | 0,00% | 1.113.668,00 |
| 21.10.2024 | 10,35 | 10,40 | 9,98 | 10,05 | -2,33% | 1.363.857,00 |
| 18.10.2024 | 10,31 | 10,36 | 10,19 | 10,29 | 0,29% | 1.015.589,00 |
| 17.10.2024 | 10,39 | 10,43 | 10,15 | 10,26 | -1,06% | 809.718,00 |
| 16.10.2024 | 10,40 | 10,51 | 10,33 | 10,37 | 0,48% | 1.196.145,00 |
| 15.10.2024 | 10,32 | 10,47 | 10,15 | 10,32 | -0,96% | 2.238.211,00 |
| 14.10.2024 | 10,44 | 10,44 | 10,10 | 10,42 | -0,19% | 1.449.125,00 |
| 11.10.2024 | 10,40 | 10,53 | 10,35 | 10,44 | 0,29% | 1.151.699,00 |
| 10.10.2024 | 10,24 | 10,48 | 10,20 | 10,41 | 0,29% | 1.241.918,00 |
| 09.10.2024 | 10,39 | 10,42 | 10,10 | 10,38 | -0,19% | 1.294.296,00 |
| 08.10.2024 | 10,41 | 10,56 | 10,22 | 10,40 | -0,67% | 1.757.882,00 |
| 07.10.2024 | 10,71 | 10,71 | 10,34 | 10,47 | -3,41% | 2.572.165,00 |
| 04.10.2024 | 10,66 | 10,85 | 10,48 | 10,84 | 3,83% | 1.325.455,00 |
| 03.10.2024 | 10,19 | 10,49 | 10,02 | 10,44 | 1,66% | 1.054.139,00 |
| 02.10.2024 | 10,24 | 10,42 | 10,17 | 10,27 | -0,39% | 1.247.066,00 |
| 01.10.2024 | 10,47 | 10,49 | 10,16 | 10,31 | -1,34% | 874.106,00 |
| 30.09.2024 | 10,47 | 10,76 | 10,41 | 10,45 | -0,95% | 993.641,00 |
| 27.09.2024 | 10,46 | 10,59 | 10,36 | 10,55 | 2,33% | 1.243.741,00 |
| 26.09.2024 | 10,70 | 10,72 | 10,28 | 10,31 | -1,06% | 978.241,00 |
| 25.09.2024 | 10,44 | 10,61 | 10,35 | 10,42 | -2,16% | 1.392.801,00 |
| 24.09.2024 | 10,70 | 10,81 | 10,45 | 10,65 | 0,85% | 1.291.593,00 |
| 23.09.2024 | 10,70 | 10,78 | 10,38 | 10,56 | -1,40% | 1.655.337,00 |
| 20.09.2024 | 10,77 | 10,91 | 10,68 | 10,71 | -0,65% | 1.797.042,00 |
| 19.09.2024 | 10,69 | 10,79 | 10,40 | 10,78 | 3,26% | 1.382.381,00 |
| 18.09.2024 | 10,43 | 10,88 | 10,38 | 10,44 | -0,10% | 2.053.465,00 |
| 17.09.2024 | 10,26 | 10,51 | 10,19 | 10,45 | 3,26% | 1.644.409,00 |
| 16.09.2024 | 10,24 | 10,24 | 9,78 | 10,12 | -1,17% | 2.173.497,00 |
| 13.09.2024 | 9,80 | 10,26 | 9,75 | 10,24 | 9,99% | 2.188.324,00 |
| 12.09.2024 | 9,20 | 9,42 | 9,04 | 9,31 | 1,20% | 1.474.891,00 |
| 11.09.2024 | 9,13 | 9,30 | 8,90 | 9,20 | 0,66% | 2.522.253,00 |
| 10.09.2024 | 9,39 | 9,42 | 9,10 | 9,14 | -2,71% | 1.749.338,00 |
| 09.09.2024 | 9,57 | 9,69 | 9,37 | 9,40 | -1,21% | 1.152.546,00 |
| 06.09.2024 | 9,84 | 9,89 | 9,44 | 9,51 | -3,26% | 1.668.941,00 |
| 05.09.2024 | 9,68 | 9,83 | 9,60 | 9,83 | 2,50% | 1.067.441,00 |
| 04.09.2024 | 9,21 | 9,68 | 9,14 | 9,59 | 3,12% | 2.121.578,00 |
| 03.09.2024 | 9,59 | 9,61 | 9,28 | 9,30 | -3,53% | 2.457.004,00 |
| 30.08.2024 | 9,67 | 9,76 | 9,54 | 9,64 | 0,31% | 1.691.514,00 |
| 29.08.2024 | 9,49 | 9,77 | 9,46 | 9,61 | 3,00% | 1.796.110,00 |
| 28.08.2024 | 9,67 | 9,72 | 9,29 | 9,33 | -4,50% | 2.379.796,00 |
| 27.08.2024 | 9,75 | 9,91 | 9,65 | 9,77 | 0,00% | 1.345.964,00 |
| 26.08.2024 | 10,05 | 10,12 | 9,74 | 9,77 | -2,50% | 1.405.150,00 |
| 23.08.2024 | 9,62 | 10,07 | 9,55 | 10,02 | 4,92% | 1.926.360,00 |
| 22.08.2024 | 9,71 | 9,79 | 9,42 | 9,55 | -1,55% | 1.517.934,00 |
| 21.08.2024 | 9,33 | 9,72 | 9,25 | 9,70 | 3,30% | 5.225.927,00 |
| 20.08.2024 | 9,71 | 9,73 | 9,31 | 9,39 | -3,00% | 2.960.663,00 |
| 19.08.2024 | 9,79 | 10,01 | 9,55 | 9,68 | -1,02% | 4.399.352,00 |
| 16.08.2024 | 9,87 | 10,05 | 9,77 | 9,78 | -2,15% | 2.483.162,00 |
| 15.08.2024 | 9,61 | 10,11 | 9,56 | 10,00 | 5,77% | 2.982.258,00 |