Workiva Inc. Class A WK
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$68,43+1,86 (+2,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66,57 | +2,18 % | $65,29 | $67,07 | $64,85 | 1,73M |
| 2026-09-29 | $65,15 | -4,46 % | $69,71 | $69,71 | $64,89 | 1,67M |
| 2026-09-28 | $68,19 | -2,08 % | $67,77 | $69,33 | $65,75 | 907,90K |
| 2026-09-25 | $69,64 | -2,57 % | $71,21 | $72,31 | $69,62 | 465,60K |
| 2026-09-24 | $71,48 | +0,97 % | $71,19 | $72,24 | $70,16 | 864,10K |
| 2026-09-23 | $70,79 | +1,37 % | $70,04 | $71,24 | $69,25 | 1,17M |
| 2026-09-22 | $69,83 | -4,13 % | $74,03 | $74,03 | $69,16 | 933,80K |
| 2026-09-21 | $72,84 | -0,46 % | $74,40 | $74,40 | $72,25 | 934,20K |
| 2026-09-18 | $73,18 | -0,03 % | $73,37 | $74,65 | $71,63 | 1,81M |
| 2026-09-17 | $73,20 | +0,65 % | $72,82 | $74,86 | $71,41 | 738,60K |
| 2026-09-16 | $72,73 | -2,78 % | $74,56 | $76,01 | $72,49 | 1,12M |
| 2026-09-15 | $74,81 | -1,42 % | $74,23 | $76,45 | $74,08 | 985,20K |
| 2026-09-14 | $75,89 | +5,61 % | $74,51 | $75,97 | $73,90 | 1,12M |
| 2026-09-11 | $71,86 | +0,74 % | $71,52 | $72,47 | $70,94 | 685,50K |
| 2026-09-10 | $71,33 | -1,97 % | $73,19 | $74,01 | $70,70 | 893,50K |
| 2026-09-09 | $72,76 | -1,29 % | $74,08 | $74,27 | $72,25 | 933,30K |
| 2026-09-08 | $73,71 | -3,71 % | $75,30 | $75,30 | $72,65 | 926,70K |
| 2026-09-04 | $76,55 | -2,60 % | $77,80 | $78,08 | $75,58 | 543,00K |
| 2026-09-03 | $78,59 | +3,75 % | $77,40 | $79,40 | $76,89 | 841,40K |
| 2026-09-02 | $75,75 | -1,24 % | $76,52 | $77,77 | $75,71 | 727,90K |
| 2026-09-01 | $76,70 | -4,13 % | $80,00 | $80,25 | $76,29 | 842,40K |
| 2026-08-31 | $80,00 | +1,07 % | $77,89 | $80,56 | $77,67 | 852,10K |
| 2026-08-28 | $79,15 | +2,00 % | $77,31 | $79,81 | $77,21 | 1,58M |
| 2026-08-27 | $77,60 | +4,16 % | $77,00 | $79,04 | $76,40 | 1,01M |
| 2026-08-26 | $74,50 | +0,27 % | $72,57 | $74,99 | $72,23 | 596,00K |
| 2026-08-25 | $74,30 | -0,77 % | $73,66 | $74,84 | $73,40 | 413,00K |
| 2026-08-24 | $74,88 | +0,07 % | $74,50 | $75,73 | $74,17 | 678,00K |
| 2026-08-21 | $74,83 | -0,74 % | $75,10 | $75,45 | $73,39 | 634,10K |
| 2026-08-20 | $75,39 | -0,42 % | $75,15 | $76,98 | $74,84 | 796,10K |
| 2026-08-19 | $75,71 | +8,00 % | $69,04 | $76,13 | $69,04 | 1,22M |
| 2026-08-18 | $70,10 | +0,33 % | $70,91 | $72,35 | $70,01 | 541,10K |
| 2026-08-17 | $69,87 | -0,91 % | $69,45 | $70,16 | $68,39 | 562,40K |
| 2026-08-14 | $70,51 | -4,39 % | $74,12 | $74,64 | $70,43 | 679,00K |
| 2026-08-13 | $73,75 | +8,34 % | $68,57 | $73,84 | $67,42 | 1,09M |
| 2026-08-12 | $68,07 | -1,42 % | $68,00 | $69,44 | $67,41 | 668,30K |
| 2026-08-11 | $69,05 | +2,57 % | $66,78 | $69,52 | $66,17 | 839,80K |
| 2026-08-10 | $67,32 | +3,35 % | $65,04 | $67,50 | $64,37 | 897,40K |
| 2026-08-07 | $65,14 | +4,98 % | $63,00 | $65,77 | $63,00 | 877,00K |
| 2026-08-06 | $62,05 | +0,57 % | $60,68 | $62,33 | $60,10 | 905,30K |
| 2026-08-05 | $61,70 | +0,73 % | $61,21 | $63,69 | $59,72 | 1,18M |
| 2026-08-04 | $61,25 | +0,08 % | $59,96 | $62,15 | $59,69 | 1,03M |
| 2026-08-03 | $61,20 | +2,34 % | $61,43 | $62,66 | $60,08 | 721,60K |
| 2026-07-31 | $59,80 | +2,15 % | $57,65 | $59,97 | $57,01 | 591,80K |
| 2026-07-30 | $58,54 | -4,74 % | $59,36 | $60,49 | $57,40 | 689,40K |
| 2026-07-29 | $61,45 | +5,02 % | $57,97 | $62,45 | $57,97 | 830,30K |
| 2026-07-28 | $58,51 | +4,95 % | $56,83 | $59,63 | $56,83 | 638,00K |
| 2026-07-27 | $55,75 | +6,35 % | $53,76 | $56,77 | $53,34 | 668,50K |
| 2026-07-24 | $52,42 | +3,43 % | $51,76 | $53,15 | $51,34 | 748,10K |
| 2026-07-23 | $50,68 | -2,63 % | $52,81 | $52,82 | $50,15 | 665,00K |
| 2026-07-22 | $52,05 | -5,29 % | $54,28 | $55,64 | $51,19 | 1,04M |
| 2026-07-21 | $54,96 | -3,90 % | $55,45 | $57,14 | $54,83 | 871,80K |
| 2026-07-20 | $57,19 | +0,02 % | $56,16 | $58,36 | $55,52 | 664,10K |
| 2026-07-17 | $57,18 | +0,37 % | $56,22 | $58,20 | $56,22 | 773,00K |
| 2026-07-16 | $56,97 | +4,76 % | $55,31 | $57,46 | $54,69 | 779,80K |
| 2026-07-15 | $54,38 | +1,29 % | $54,29 | $56,15 | $54,15 | 716,60K |
| 2026-07-14 | $53,69 | -1,56 % | $52,22 | $54,53 | $51,75 | 530,90K |
| 2026-07-13 | $54,54 | +4,54 % | $53,09 | $55,73 | $52,74 | 996,80K |
| 2026-07-10 | $52,17 | -0,31 % | $53,61 | $54,00 | $51,56 | 582,80K |
| 2026-07-09 | $52,33 | +0,69 % | $50,10 | $52,85 | $49,18 | 749,10K |
| 2026-07-08 | $51,97 | -1,87 % | $52,16 | $53,00 | $51,61 | 856,60K |
| 2026-07-07 | $52,96 | +2,76 % | $52,99 | $53,37 | $52,32 | 797,70K |
| 2026-07-06 | $51,54 | -0,75 % | $51,30 | $52,03 | $50,77 | 635,90K |
| 2026-07-02 | $51,93 | +2,24 % | $50,79 | $52,59 | $50,76 | 711,70K |
| 2026-07-01 | $50,79 | +4,70 % | $50,00 | $52,10 | $49,74 | 1,61M |
| 2026-06-30 | $48,51 | -0,66 % | $48,01 | $49,21 | $47,84 | 686,90K |
| 2026-06-29 | $48,83 | -0,45 % | $49,76 | $50,50 | $48,74 | 741,80K |
| 2026-06-26 | $49,05 | +5,92 % | $46,82 | $49,49 | $46,82 | 2,50M |
| 2026-06-25 | $46,31 | -3,18 % | $46,89 | $47,69 | $46,06 | 746,90K |
| 2026-06-24 | $47,83 | +1,81 % | $47,03 | $48,97 | $47,02 | 1,12M |
| 2026-06-23 | $46,98 | +2,17 % | $46,32 | $47,74 | $46,11 | 973,40K |
| 2026-06-22 | $45,98 | -2,93 % | $46,30 | $48,01 | $44,62 | 1,16M |
| 2026-06-18 | $47,37 | -1,37 % | $47,41 | $47,86 | $46,63 | 1,91M |
| 2026-06-17 | $48,03 | -1,88 % | $48,36 | $50,30 | $47,21 | 959,10K |
| 2026-06-16 | $48,95 | +0,31 % | $48,70 | $50,47 | $48,12 | 888,60K |
| 2026-06-15 | $48,80 | -0,27 % | $48,89 | $50,25 | $48,45 | 632,50K |
| 2026-06-12 | $48,93 | -0,41 % | $48,64 | $49,84 | $47,32 | 1,27M |
| 2026-06-11 | $49,13 | -0,34 % | $48,24 | $49,48 | $47,48 | 1,38M |
| 2026-06-10 | $49,30 | +1,69 % | $47,68 | $50,02 | $47,49 | 1,10M |
| 2026-06-09 | $48,48 | +0,37 % | $48,12 | $49,38 | $47,11 | 954,80K |
| 2026-06-08 | $48,30 | -1,69 % | $48,78 | $48,86 | $47,76 | 902,80K |
| 2026-06-05 | $49,13 | +0,16 % | $49,68 | $50,15 | $48,00 | 793,40K |
| 2026-06-04 | $49,05 | -1,59 % | $51,47 | $51,95 | $49,01 | 817,10K |
| 2026-06-03 | $49,84 | -4,04 % | $50,62 | $50,98 | $49,22 | 1,31M |
| 2026-06-02 | $51,94 | -1,68 % | $51,56 | $52,29 | $50,30 | 1,01M |
| 2026-06-01 | $52,83 | +6,13 % | $51,19 | $53,62 | $50,10 | 1,12M |
| 2026-05-29 | $49,78 | +6,89 % | $47,27 | $49,99 | $46,71 | 982,10K |
| 2026-05-28 | $46,57 | -1,98 % | $48,35 | $49,00 | $46,18 | 665,50K |
| 2026-05-27 | $47,51 | -3,69 % | $48,48 | $50,04 | $47,31 | 899,60K |
| 2026-05-26 | $49,33 | -1,95 % | $49,99 | $50,35 | $49,08 | 884,60K |
| 2026-05-22 | $50,31 | +0,58 % | $50,01 | $51,70 | $50,00 | 639,30K |