Upwork, Inc. UPWK
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$8,34+0,18 (+2,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,34 | +2,21 % | $8,26 | $8,41 | $8,17 | 2,66M |
| 2026-09-30 | $8,16 | +0,74 % | $8,10 | $8,21 | $8,03 | 1,95M |
| 2026-09-29 | $8,10 | +0,37 % | $8,05 | $8,19 | $7,99 | 1,69M |
| 2026-09-28 | $8,07 | -0,98 % | $8,04 | $8,17 | $7,81 | 3,47M |
| 2026-09-25 | $8,15 | +0,99 % | $8,08 | $8,23 | $7,98 | 2,81M |
| 2026-09-24 | $8,07 | -1,34 % | $8,15 | $8,26 | $8,04 | 2,51M |
| 2026-09-23 | $8,18 | -2,04 % | $8,35 | $8,40 | $8,13 | 1,98M |
| 2026-09-22 | $8,35 | -0,24 % | $8,54 | $8,57 | $8,17 | 3,12M |
| 2026-09-21 | $8,37 | +0,24 % | $8,37 | $8,49 | $8,32 | 2,27M |
| 2026-09-18 | $8,35 | -2,00 % | $8,52 | $8,55 | $8,31 | 4,50M |
| 2026-09-17 | $8,52 | -0,35 % | $8,57 | $8,59 | $8,38 | 2,28M |
| 2026-09-16 | $8,55 | -0,81 % | $8,65 | $8,67 | $8,49 | 2,09M |
| 2026-09-15 | $8,62 | -0,92 % | $8,59 | $8,75 | $8,48 | 2,34M |
| 2026-09-14 | $8,70 | -0,23 % | $8,82 | $8,94 | $8,64 | 3,96M |
| 2026-09-11 | $8,72 | +3,69 % | $8,49 | $8,90 | $8,49 | 3,39M |
| 2026-09-10 | $8,41 | +2,06 % | $8,17 | $8,45 | $8,12 | 3,15M |
| 2026-09-09 | $8,24 | -0,96 % | $8,35 | $8,45 | $8,22 | 2,00M |
| 2026-09-08 | $8,32 | -5,35 % | $8,67 | $8,71 | $8,31 | 2,41M |
| 2026-09-04 | $8,79 | -4,35 % | $9,02 | $9,02 | $8,72 | 1,79M |
| 2026-09-03 | $9,19 | +1,77 % | $9,17 | $9,38 | $9,11 | 3,21M |
| 2026-09-02 | $9,03 | -1,74 % | $9,11 | $9,41 | $9,01 | 2,86M |
| 2026-09-01 | $9,19 | +1,77 % | $8,93 | $9,24 | $8,89 | 4,42M |
| 2026-08-31 | $9,03 | +0,11 % | $8,94 | $9,06 | $8,72 | 3,38M |
| 2026-08-28 | $9,02 | +1,12 % | $8,91 | $9,08 | $8,88 | 1,90M |
| 2026-08-27 | $8,92 | +3,24 % | $8,77 | $9,02 | $8,72 | 2,74M |
| 2026-08-26 | $8,64 | -1,14 % | $8,68 | $8,70 | $8,55 | 1,80M |
| 2026-08-25 | $8,74 | +1,98 % | $8,45 | $8,75 | $8,42 | 1,61M |
| 2026-08-24 | $8,57 | -0,46 % | $8,62 | $8,66 | $8,48 | 1,49M |
| 2026-08-21 | $8,61 | -0,58 % | $8,61 | $8,79 | $8,57 | 1,77M |
| 2026-08-20 | $8,66 | -0,35 % | $8,63 | $8,80 | $8,51 | 1,80M |
| 2026-08-19 | $8,69 | +2,36 % | $8,48 | $8,98 | $8,47 | 2,71M |
| 2026-08-18 | $8,49 | +3,66 % | $8,28 | $8,53 | $8,24 | 3,38M |
| 2026-08-17 | $8,19 | -3,53 % | $8,46 | $8,49 | $8,09 | 3,07M |
| 2026-08-14 | $8,49 | -1,96 % | $8,68 | $8,73 | $8,35 | 3,20M |
| 2026-08-13 | $8,66 | +3,10 % | $8,48 | $8,80 | $8,22 | 6,69M |
| 2026-08-12 | $8,40 | +0,48 % | $8,36 | $8,49 | $8,11 | 6,39M |
| 2026-08-11 | $8,36 | -14,95 % | $8,04 | $8,96 | $7,90 | 13,70M |
| 2026-08-10 | $9,83 | +1,65 % | $9,56 | $9,91 | $9,49 | 7,26M |
| 2026-08-07 | $9,67 | +2,65 % | $9,62 | $9,86 | $9,55 | 3,46M |
| 2026-08-06 | $9,42 | -1,77 % | $9,43 | $9,58 | $9,26 | 5,51M |
| 2026-08-05 | $9,59 | -0,93 % | $9,73 | $9,83 | $9,56 | 2,09M |
| 2026-08-04 | $9,68 | +1,47 % | $9,39 | $9,68 | $9,35 | 3,51M |
| 2026-08-03 | $9,54 | +4,15 % | $9,57 | $9,68 | $9,35 | 2,93M |
| 2026-07-31 | $9,16 | -0,97 % | $9,06 | $9,27 | $8,84 | 3,29M |
| 2026-07-30 | $9,25 | -2,94 % | $9,33 | $9,46 | $9,04 | 3,79M |
| 2026-07-29 | $9,53 | -2,85 % | $9,33 | $9,62 | $9,30 | 4,20M |
| 2026-07-28 | $9,81 | +5,94 % | $9,40 | $9,84 | $9,40 | 2,99M |
| 2026-07-27 | $9,26 | +4,87 % | $8,98 | $9,46 | $8,98 | 3,07M |
| 2026-07-24 | $8,83 | +1,26 % | $8,85 | $8,98 | $8,78 | 2,27M |
| 2026-07-23 | $8,72 | -2,68 % | $8,84 | $8,93 | $8,68 | 2,61M |
| 2026-07-22 | $8,96 | -2,50 % | $9,23 | $9,24 | $8,78 | 3,46M |
| 2026-07-21 | $9,19 | -1,50 % | $9,13 | $9,37 | $8,99 | 3,02M |
| 2026-07-20 | $9,33 | +2,98 % | $9,07 | $9,44 | $9,01 | 4,01M |
| 2026-07-17 | $9,06 | -5,53 % | $9,34 | $9,49 | $8,74 | 4,62M |
| 2026-07-16 | $9,59 | +3,79 % | $9,37 | $9,63 | $9,30 | 3,88M |
| 2026-07-15 | $9,24 | +2,33 % | $9,19 | $9,48 | $9,10 | 2,72M |
| 2026-07-14 | $9,03 | -0,99 % | $8,83 | $9,14 | $8,74 | 2,38M |
| 2026-07-13 | $9,12 | +3,40 % | $8,92 | $9,23 | $8,92 | 3,35M |
| 2026-07-10 | $8,82 | +1,61 % | $8,91 | $9,01 | $8,72 | 2,34M |
| 2026-07-09 | $8,68 | +1,40 % | $8,46 | $8,72 | $8,35 | 3,16M |
| 2026-07-08 | $8,56 | -3,49 % | $8,72 | $8,97 | $8,54 | 2,71M |
| 2026-07-07 | $8,87 | +0,11 % | $9,06 | $9,14 | $8,82 | 3,02M |
| 2026-07-06 | $8,86 | -3,28 % | $9,00 | $9,11 | $8,80 | 2,36M |
| 2026-07-02 | $9,16 | +1,55 % | $9,07 | $9,29 | $8,89 | 2,46M |
| 2026-07-01 | $9,02 | +7,89 % | $8,48 | $9,12 | $8,48 | 3,55M |
| 2026-06-30 | $8,36 | +0,60 % | $8,28 | $8,46 | $8,16 | 2,30M |
| 2026-06-29 | $8,31 | -0,24 % | $8,41 | $8,41 | $8,19 | 2,90M |
| 2026-06-26 | $8,33 | +5,98 % | $7,84 | $8,45 | $7,84 | 6,10M |
| 2026-06-25 | $7,86 | -4,38 % | $8,12 | $8,22 | $7,81 | 2,24M |
| 2026-06-24 | $8,22 | +0,12 % | $8,20 | $8,55 | $8,20 | 3,12M |
| 2026-06-23 | $8,21 | +4,72 % | $8,02 | $8,27 | $7,90 | 3,52M |
| 2026-06-22 | $7,84 | -2,61 % | $8,00 | $8,02 | $7,78 | 3,75M |
| 2026-06-18 | $8,05 | -0,25 % | $8,07 | $8,27 | $7,99 | 6,12M |
| 2026-06-17 | $8,07 | -4,27 % | $8,34 | $8,37 | $8,02 | 3,57M |
| 2026-06-16 | $8,43 | -0,59 % | $8,50 | $8,58 | $8,35 | 3,19M |
| 2026-06-15 | $8,48 | -0,12 % | $8,50 | $8,71 | $8,42 | 1,80M |
| 2026-06-12 | $8,49 | +0,35 % | $8,51 | $8,72 | $8,37 | 2,83M |
| 2026-06-11 | $8,46 | -1,28 % | $8,55 | $8,55 | $8,29 | 3,77M |
| 2026-06-10 | $8,57 | -2,83 % | $8,72 | $8,92 | $8,56 | 2,25M |
| 2026-06-09 | $8,82 | -0,56 % | $8,83 | $8,96 | $8,54 | 3,15M |
| 2026-06-08 | $8,87 | +1,26 % | $8,68 | $8,98 | $8,51 | 2,25M |
| 2026-06-05 | $8,76 | +0,23 % | $8,71 | $8,94 | $8,67 | 4,31M |
| 2026-06-04 | $8,74 | +2,10 % | $8,78 | $8,87 | $8,55 | 3,10M |
| 2026-06-03 | $8,56 | -4,68 % | $8,79 | $8,82 | $8,40 | 3,93M |
| 2026-06-02 | $8,98 | -4,16 % | $9,18 | $9,18 | $8,85 | 4,26M |
| 2026-06-01 | $9,37 | +6,24 % | $8,82 | $9,38 | $8,82 | 3,59M |
| 2026-05-29 | $8,82 | +2,68 % | $8,55 | $9,03 | $8,51 | 5,89M |
| 2026-05-28 | $8,59 | -0,58 % | $8,66 | $8,85 | $8,51 | 2,70M |
| 2026-05-27 | $8,64 | +0,58 % | $8,61 | $8,95 | $8,58 | 2,62M |
| 2026-05-26 | $8,59 | -2,39 % | $8,72 | $8,73 | $8,47 | 2,83M |