245,550$
-0,18%
Echtzeit-Aktienkurs Workday Inc.
Bid:
Ask:
Aktienkurse zur Workday Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.223.419,00 |
| 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% | 2.141.028,00 |
| 06.01.2025 | 254,14 | 257,51 | 252,12 | 254,14 | 0,51% | 1.795.680,00 |
| 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% | 2.101.909,00 |
| 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% | 1.681.735,00 |
| 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% | 1.234.832,00 |
| 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% | 2.683.619,00 |
| 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% | 3.948.756,00 |
| 18.12.2024 | 277,90 | 280,18 | 268,64 | 268,93 | -3,27% | 3.987.764,00 |
| 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% | 4.170.521,00 |
| 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% | 2.434.662,00 |
| 11.12.2024 | 273,61 | 276,74 | 271,22 | 272,36 | 0,55% | 3.778.392,00 |
| 10.12.2024 | 278,29 | 279,17 | 268,56 | 270,88 | -3,23% | 5.636.781,00 |
| 09.12.2024 | 291,60 | 294,00 | 278,48 | 279,91 | 5,06% | 11.528.745,00 |
| 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% | 2.189.403,00 |
| 04.12.2024 | 260,39 | 272,61 | 260,00 | 268,87 | 4,59% | 3.618.525,00 |
| 03.12.2024 | 250,86 | 258,18 | 250,76 | 257,06 | 2,23% | 2.685.055,00 |
| 02.12.2024 | 246,45 | 253,29 | 246,27 | 251,46 | 0,59% | 2.667.132,00 |
| 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% | 3.518.464,00 |
| 25.11.2024 | 272,50 | 276,00 | 267,38 | 267,69 | -0,02% | 3.338.571,00 |
| 22.11.2024 | 270,32 | 271,50 | 266,06 | 267,75 | -0,17% | 1.997.732,00 |
| 21.11.2024 | 263,01 | 269,82 | 261,55 | 268,20 | 3,38% | 343.335,00 |
| 20.11.2024 | 261,02 | 261,30 | 256,79 | 259,44 | -0,18% | 1.208.954,00 |
| 19.11.2024 | 258,13 | 260,01 | 256,13 | 259,90 | 0,21% | 1.073.503,00 |
| 18.11.2024 | 261,03 | 261,14 | 257,22 | 259,36 | -0,02% | 1.229.030,00 |
| 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% | 1.678.352,00 |
| 13.11.2024 | 270,42 | 278,98 | 270,00 | 276,51 | 2,29% | 2.746.631,00 |
| 12.11.2024 | 262,34 | 271,97 | 262,34 | 270,32 | 2,34% | 2.546.589,00 |
| 11.11.2024 | 257,27 | 264,56 | 255,01 | 264,15 | 2,97% | 1.970.394,00 |
| 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% | 2.013.371,00 |
| 06.11.2024 | 244,44 | 252,35 | 242,50 | 251,80 | 4,37% | 1.962.488,00 |
| 05.11.2024 | 241,25 | 242,78 | 239,80 | 241,25 | 0,05% | 845.983,00 |
| 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 | 2,29% | 1.804.154,00 |
| 31.10.2024 | 238,04 | 238,04 | 233,75 | 233,77 | -1,91% | 1.142.123,00 |
| 30.10.2024 | 236,93 | 240,50 | 236,51 | 238,31 | -0,12% | 849.207,00 |
| 29.10.2024 | 235,52 | 239,83 | 234,00 | 238,59 | 1,55% | 938.677,00 |
| 28.10.2024 | 239,83 | 239,91 | 234,64 | 234,95 | -1,16% | 1.256.751,00 |
| 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% | 1.551.239,00 |
| 23.10.2024 | 246,87 | 247,00 | 241,53 | 242,04 | -1,91% | 1.874.020,00 |
| 22.10.2024 | 244,08 | 247,09 | 243,32 | 246,76 | 1,23% | 1.561.901,00 |
| 21.10.2024 | 243,26 | 244,71 | 242,26 | 243,75 | -0,30% | 897.255,00 |
| 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% | 1.493.905,00 |
| 16.10.2024 | 244,84 | 245,99 | 239,49 | 240,22 | -1,88% | 1.299.556,00 |
| 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% | 1.148.928,00 |
| 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% | 1.554.539,00 |
| 09.10.2024 | 239,65 | 241,50 | 238,69 | 240,77 | 0,54% | 1.216.034,00 |
| 08.10.2024 | 235,95 | 239,65 | 234,49 | 239,47 | 1,70% | 1.522.468,00 |
| 07.10.2024 | 240,03 | 241,62 | 235,00 | 235,47 | -2,84% | 1.839.189,00 |
| 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% | 1.519.690,00 |
| 02.10.2024 | 240,60 | 240,60 | 233,33 | 237,15 | -1,48% | 2.077.982,00 |
| 01.10.2024 | 243,94 | 244,50 | 237,54 | 240,72 | -1,51% | 2.030.494,00 |
| 30.09.2024 | 243,16 | 245,41 | 241,54 | 244,41 | 0,32% | 1.188.667,00 |
| 27.09.2024 | 245,43 | 245,62 | 242,54 | 243,62 | -0,69% | 1.237.880,00 |
| 26.09.2024 | 244,99 | 245,79 | 241,59 | 245,31 | 0,80% | 1.354.608,00 |
| 25.09.2024 | 245,26 | 246,12 | 242,50 | 243,37 | -1,39% | 1.239.360,00 |
| 24.09.2024 | 245,06 | 249,31 | 244,58 | 246,80 | 0,72% | 1.170.064,00 |
| 23.09.2024 | 248,92 | 249,17 | 244,06 | 245,03 | -1,31% | 1.376.185,00 |
| 20.09.2024 | 246,49 | 249,17 | 246,18 | 248,29 | 0,35% | 3.902.043,00 |
| 19.09.2024 | 256,50 | 257,21 | 247,03 | 247,43 | -0,43% | 2.757.525,00 |
| 18.09.2024 | 248,09 | 251,44 | 243,49 | 248,49 | 0,15% | 2.524.576,00 |
| 17.09.2024 | 251,10 | 253,50 | 247,22 | 248,12 | -0,44% | 1.690.163,00 |
| 16.09.2024 | 250,22 | 253,39 | 247,44 | 249,21 | -0,34% | 1.648.094,00 |
| 13.09.2024 | 251,13 | 253,27 | 249,76 | 250,05 | -0,41% | 1.506.818,00 |
| 12.09.2024 | 256,38 | 256,75 | 250,68 | 251,09 | -1,77% | 1.643.392,00 |
| 11.09.2024 | 256,00 | 256,00 | 247,84 | 255,62 | 0,02% | 1.890.701,00 |
| 10.09.2024 | 256,18 | 256,18 | 252,32 | 255,58 | 0,81% | 1.646.103,00 |
| 09.09.2024 | 248,71 | 255,83 | 248,39 | 253,52 | -0,42% | 2.723.970,00 |
| 06.09.2024 | 257,93 | 259,62 | 251,25 | 254,60 | -0,46% | 2.252.079,00 |
| 05.09.2024 | 255,75 | 257,28 | 253,20 | 255,78 | -1,09% | 1.314.828,00 |
| 04.09.2024 | 258,90 | 260,10 | 257,07 | 258,60 | -0,66% | 1.132.894,00 |
| 03.09.2024 | 262,99 | 265,57 | 258,82 | 260,32 | -1,09% | 1.356.895,00 |
| 30.08.2024 | 262,41 | 264,45 | 260,35 | 263,19 | 0,32% | 1.707.434,00 |
| 29.08.2024 | 262,40 | 265,34 | 261,11 | 262,36 | 0,79% | 1.432.955,00 |
| 28.08.2024 | 263,98 | 264,78 | 257,95 | 260,30 | -1,65% | 1.843.851,00 |
| 27.08.2024 | 260,00 | 266,82 | 259,43 | 264,68 | 1,64% | 2.516.266,00 |
| 26.08.2024 | 260,00 | 262,50 | 257,45 | 260,42 | 0,18% | 2.955.490,00 |
| 23.08.2024 | 264,99 | 265,70 | 254,51 | 259,95 | 12,31% | 9.701.850,00 |
| 22.08.2024 | 234,65 | 236,74 | 230,54 | 231,46 | -0,88% | 3.519.508,00 |
| 21.08.2024 | 233,00 | 234,54 | 232,29 | 233,51 | 0,45% | 2.179.762,00 |