13,370$
-1,26%
Echtzeit-Aktienkurs Upwork Inc.
Bid:
Ask:
Aktienkurse zur Upwork Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 13,60 | 13,62 | 13,11 | 13,39 | -1,11% | 3.112.143,00 |
| 10.03.2025 | 13,92 | 13,96 | 13,34 | 13,54 | -4,45% | 2.241.191,00 |
| 07.03.2025 | 14,22 | 14,49 | 13,85 | 14,17 | -0,21% | 2.203.351,00 |
| 06.03.2025 | 14,85 | 15,03 | 14,08 | 14,20 | -4,83% | 1.554.082,00 |
| 05.03.2025 | 14,76 | 15,07 | 14,57 | 14,92 | 2,05% | 1.481.605,00 |
| 04.03.2025 | 14,53 | 14,77 | 14,25 | 14,62 | -0,68% | 2.909.164,00 |
| 03.03.2025 | 15,91 | 15,91 | 14,66 | 14,72 | -7,60% | 2.623.751,00 |
| 28.02.2025 | 15,52 | 15,95 | 15,21 | 15,93 | 2,12% | 1.754.671,00 |
| 27.02.2025 | 15,92 | 16,42 | 15,58 | 15,60 | 0,13% | 2.595.747,00 |
| 26.02.2025 | 15,83 | 16,25 | 15,57 | 15,58 | -1,08% | 1.668.227,00 |
| 25.02.2025 | 15,69 | 15,86 | 15,12 | 15,75 | 0,19% | 1.688.129,00 |
| 24.02.2025 | 15,70 | 15,86 | 15,24 | 15,72 | 0,58% | 2.810.257,00 |
| 21.02.2025 | 17,02 | 17,03 | 15,55 | 15,63 | -6,74% | 2.612.876,00 |
| 20.02.2025 | 17,24 | 17,30 | 16,69 | 16,76 | -3,90% | 3.338.138,00 |
| 19.02.2025 | 16,97 | 18,08 | 16,86 | 17,44 | 3,38% | 5.150.604,00 |
| 18.02.2025 | 16,30 | 16,88 | 15,77 | 16,87 | 4,52% | 3.945.996,00 |
| 14.02.2025 | 16,49 | 16,68 | 15,91 | 16,14 | -2,51% | 3.437.806,00 |
| 13.02.2025 | 15,93 | 16,72 | 15,19 | 16,56 | 6,60% | 5.824.234,00 |
| 12.02.2025 | 14,91 | 15,71 | 14,85 | 15,53 | 1,97% | 4.058.562,00 |
| 11.02.2025 | 15,83 | 16,00 | 15,19 | 15,23 | -3,30% | 3.759.200,00 |
| 10.02.2025 | 15,91 | 16,00 | 15,60 | 15,75 | -0,13% | 2.165.256,00 |
| 07.02.2025 | 15,87 | 16,12 | 15,76 | 15,77 | 0,00% | 1.586.138,00 |
| 06.02.2025 | 15,81 | 15,93 | 15,65 | 15,77 | 0,13% | 1.324.964,00 |
| 05.02.2025 | 15,47 | 15,79 | 15,41 | 15,75 | 1,22% | 1.239.409,00 |
| 04.02.2025 | 15,39 | 15,78 | 15,34 | 15,56 | 2,17% | 1.498.983,00 |
| 03.02.2025 | 15,41 | 15,46 | 14,75 | 15,23 | -3,36% | 2.613.560,00 |
| 31.01.2025 | 16,00 | 16,67 | 15,49 | 15,76 | -1,68% | 3.668.071,00 |
| 30.01.2025 | 17,02 | 17,17 | 15,99 | 16,03 | -5,43% | 3.146.353,00 |
| 29.01.2025 | 17,14 | 17,20 | 16,80 | 16,95 | -1,40% | 2.025.672,00 |
| 28.01.2025 | 16,83 | 17,48 | 16,62 | 17,19 | 2,20% | 3.038.890,00 |
| 27.01.2025 | 15,98 | 17,08 | 15,53 | 16,82 | 3,41% | 3.478.078,00 |
| 24.01.2025 | 15,74 | 16,52 | 15,66 | 16,27 | 3,60% | 3.793.918,00 |
| 23.01.2025 | 15,89 | 16,06 | 15,53 | 15,70 | -2,06% | 3.323.936,00 |
| 22.01.2025 | 16,01 | 16,22 | 15,85 | 16,03 | 0,06% | 2.036.219,00 |
| 21.01.2025 | 16,92 | 16,92 | 15,62 | 16,02 | -5,15% | 2.188.227,00 |
| 17.01.2025 | 16,59 | 16,95 | 16,45 | 16,89 | 3,18% | 1.405.692,00 |
| 16.01.2025 | 17,01 | 17,18 | 16,35 | 16,37 | -3,88% | 2.043.989,00 |
| 15.01.2025 | 16,42 | 17,10 | 16,20 | 17,03 | 6,64% | 1.863.157,00 |
| 14.01.2025 | 15,99 | 16,07 | 15,77 | 15,97 | 1,01% | 1.558.101,00 |
| 13.01.2025 | 15,45 | 15,83 | 15,32 | 15,81 | 1,09% | 1.629.967,00 |
| 10.01.2025 | 15,72 | 15,80 | 15,19 | 15,64 | -2,55% | 1.727.789,00 |
| 08.01.2025 | 15,89 | 16,27 | 15,75 | 16,05 | 0,44% | 1.484.599,00 |
| 07.01.2025 | 16,31 | 16,49 | 15,65 | 15,98 | -1,36% | 2.095.541,00 |
| 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 |