50,500€
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | 2.100,00 |
| 25.04.2024 | 50,75 | 51,00 | 49,80 | 50,75 | 0,00% | 240,00 |
| 24.04.2024 | 50,75 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 23.04.2024 | 49,70 | 51,25 | 49,70 | 50,75 | 1,70% | - |
| 22.04.2024 | 49,30 | 50,40 | 49,00 | 49,90 | 1,42% | - |
| 19.04.2024 | 48,60 | 51,25 | 47,80 | 49,20 | 0,41% | - |
| 18.04.2024 | 47,40 | 50,75 | 46,20 | 49,00 | 4,48% | - |
| 17.04.2024 | 46,30 | 48,30 | 46,00 | 46,90 | 1,74% | - |
| 16.04.2024 | 44,70 | 46,60 | 43,90 | 46,10 | 3,13% | - |
| 15.04.2024 | 45,40 | 45,80 | 44,70 | 44,70 | -1,32% | - |
| 12.04.2024 | 46,60 | 46,90 | 44,90 | 45,30 | -3,21% | - |
| 11.04.2024 | 46,40 | 47,20 | 46,20 | 46,80 | 0,86% | - |
| 10.04.2024 | 46,80 | 46,90 | 45,80 | 46,40 | -0,64% | - |
| 09.04.2024 | 46,40 | 46,80 | 46,20 | 46,70 | 0,65% | - |
| 08.04.2024 | 45,70 | 46,50 | 45,60 | 46,40 | 1,53% | - |
| 05.04.2024 | 45,00 | 46,10 | 45,00 | 45,70 | 0,88% | - |
| 04.04.2024 | 45,50 | 46,90 | 45,10 | 45,30 | -0,44% | - |
| 03.04.2024 | 46,40 | 46,70 | 45,50 | 45,50 | -2,36% | - |
| 02.04.2024 | 46,90 | 47,20 | 45,80 | 46,60 | -2,92% | - |
| 28.03.2024 | 47,60 | 49,45 | 47,20 | 48,00 | -0,83% | - |
| 27.03.2024 | 47,00 | 49,85 | 47,00 | 48,40 | 2,54% | - |
| 26.03.2024 | 47,20 | 48,95 | 45,90 | 47,20 | 0,00% | - |
| 25.03.2024 | 47,60 | 49,05 | 45,60 | 47,20 | -1,67% | 25,00 |
| 22.03.2024 | 47,60 | 49,65 | 47,50 | 48,00 | -0,41% | - |
| 21.03.2024 | 46,60 | 49,60 | 46,10 | 48,20 | 3,43% | - |
| 20.03.2024 | 46,20 | 48,15 | 46,00 | 46,60 | 1,53% | - |
| 19.03.2024 | 44,90 | 46,40 | 44,50 | 45,90 | 1,77% | - |
| 18.03.2024 | 44,90 | 47,40 | 32,60 | 45,10 | 0,67% | - |
| 15.03.2024 | 44,80 | 45,00 | 43,90 | 44,80 | 39,78% | - |
| 14.03.2024 | 44,60 | 45,00 | 32,05 | 32,05 | -25,47% | - |
| 13.03.2024 | 44,70 | 45,20 | 43,00 | 43,00 | 34,17% | - |
| 12.03.2024 | 44,70 | 45,30 | 32,05 | 32,05 | -28,14% | - |
| 11.03.2024 | 45,10 | 45,90 | 32,55 | 44,60 | -1,11% | - |
| 08.03.2024 | 45,30 | 45,90 | 45,10 | 45,10 | -0,44% | - |
| 07.03.2024 | 45,60 | 46,20 | 44,80 | 45,30 | -0,88% | - |
| 06.03.2024 | 44,30 | 46,20 | 44,30 | 45,70 | 3,16% | - |
| 05.03.2024 | 47,10 | 47,20 | 44,10 | 44,30 | -6,14% | - |
| 04.03.2024 | 47,30 | 47,60 | 46,90 | 47,20 | 0,00% | - |
| 01.03.2024 | 47,60 | 47,90 | 46,70 | 47,20 | -0,63% | - |
| 29.02.2024 | 46,90 | 47,60 | 46,50 | 47,50 | 5,09% | - |
| 28.02.2024 | 45,60 | 47,00 | 44,60 | 45,20 | -0,88% | - |
| 27.02.2024 | 48,40 | 49,40 | 45,50 | 45,60 | -5,79% | - |
| 26.02.2024 | 48,20 | 49,20 | 48,00 | 48,40 | 0,41% | - |
| 23.02.2024 | 48,70 | 49,00 | 47,90 | 48,20 | -1,03% | - |
| 22.02.2024 | 47,80 | 49,20 | 47,70 | 48,70 | 2,10% | - |
| 21.02.2024 | 48,40 | 48,50 | 46,20 | 47,70 | -1,45% | - |
| 20.02.2024 | 49,30 | 49,30 | 47,80 | 48,40 | -1,63% | - |
| 19.02.2024 | 49,40 | 49,50 | 49,20 | 49,20 | -0,20% | - |
| 16.02.2024 | 48,60 | 50,40 | 48,30 | 49,30 | 1,44% | - |
| 15.02.2024 | 48,20 | 48,70 | 47,90 | 48,60 | 1,04% | - |
| 14.02.2024 | 46,30 | 48,20 | 46,30 | 48,10 | 3,66% | - |
| 13.02.2024 | 47,80 | 47,80 | 46,10 | 46,40 | -2,93% | - |
| 12.02.2024 | 49,00 | 49,00 | 47,80 | 47,80 | -2,45% | - |
| 09.02.2024 | 48,60 | 49,10 | 48,50 | 49,00 | 0,82% | - |
| 08.02.2024 | 48,20 | 49,20 | 48,10 | 48,60 | 0,83% | - |
| 07.02.2024 | 47,40 | 48,60 | 46,80 | 48,20 | 1,69% | - |
| 06.02.2024 | 47,00 | 47,90 | 47,00 | 47,40 | 0,64% | - |
| 05.02.2024 | 47,60 | 48,10 | 47,10 | 47,10 | -1,26% | - |
| 02.02.2024 | 47,40 | 48,00 | 47,20 | 47,70 | 0,85% | - |
| 01.02.2024 | 46,70 | 47,30 | 46,50 | 47,30 | 1,28% | - |
| 31.01.2024 | 48,00 | 48,10 | 46,50 | 46,70 | -2,71% | - |
| 30.01.2024 | 47,80 | 48,20 | 46,80 | 48,00 | 0,63% | - |
| 29.01.2024 | 46,30 | 47,70 | 46,30 | 47,70 | 3,02% | - |
| 26.01.2024 | 46,00 | 46,50 | 45,50 | 46,30 | 0,22% | - |
| 25.01.2024 | 46,50 | 47,20 | 46,10 | 46,20 | -0,43% | - |
| 24.01.2024 | 46,90 | 47,10 | 46,20 | 46,40 | -0,85% | - |
| 23.01.2024 | 46,60 | 47,30 | 46,50 | 46,80 | 0,00% | - |
| 22.01.2024 | 46,30 | 47,20 | 46,20 | 46,80 | 1,52% | - |
| 19.01.2024 | 45,10 | 46,10 | 44,60 | 46,10 | 2,22% | - |
| 18.01.2024 | 44,50 | 45,30 | 44,30 | 45,10 | 0,89% | - |
| 17.01.2024 | 44,70 | 44,70 | 43,90 | 44,70 | 0,00% | - |
| 16.01.2024 | 44,40 | 44,90 | 43,90 | 44,70 | 0,68% | - |
| 15.01.2024 | 44,40 | 44,50 | 44,30 | 44,40 | 0,00% | - |
| 12.01.2024 | 44,30 | 44,80 | 44,10 | 44,40 | 0,23% | - |
| 11.01.2024 | 43,40 | 44,50 | 43,30 | 44,30 | 2,07% | - |
| 10.01.2024 | 43,30 | 43,80 | 43,30 | 43,40 | 0,00% | - |
| 09.01.2024 | 44,10 | 44,10 | 43,20 | 43,40 | -1,81% | - |
| 08.01.2024 | 42,50 | 44,20 | 42,50 | 44,20 | 3,51% | - |
| 05.01.2024 | 42,90 | 43,10 | 42,30 | 42,70 | -0,47% | - |
| 04.01.2024 | 43,10 | 43,30 | 42,50 | 42,90 | -0,46% | - |
| 03.01.2024 | 45,00 | 45,10 | 42,90 | 43,10 | -4,43% | - |
| 02.01.2024 | 47,30 | 47,90 | 44,90 | 45,10 | -5,45% | - |
| 29.12.2023 | 47,60 | 47,80 | 47,60 | 47,70 | 0,00% | - |
| 28.12.2023 | 47,70 | 47,90 | 46,80 | 47,70 | 0,00% | - |
| 27.12.2023 | 48,00 | 48,40 | 47,40 | 47,70 | -0,21% | - |
| 22.12.2023 | 46,60 | 48,10 | 46,40 | 47,80 | 2,36% | - |
| 21.12.2023 | 46,30 | 46,80 | 46,10 | 46,70 | 1,08% | - |
| 20.12.2023 | 46,60 | 47,00 | 44,90 | 46,20 | -0,86% | - |
| 19.12.2023 | 46,30 | 46,80 | 45,10 | 46,60 | 0,87% | - |
| 18.12.2023 | 47,10 | 47,10 | 45,90 | 46,20 | 0,22% | - |
| 15.12.2023 | 46,70 | 47,20 | 45,30 | 46,10 | -1,28% | - |
| 14.12.2023 | 47,50 | 47,80 | 46,10 | 46,70 | -1,48% | - |
| 13.12.2023 | 46,90 | 47,70 | 46,30 | 47,40 | 1,28% | - |
| 12.12.2023 | 46,80 | 47,10 | 46,20 | 46,80 | -0,21% | - |
| 11.12.2023 | 47,00 | 47,50 | 46,80 | 46,90 | -0,21% | - |
| 08.12.2023 | 47,00 | 47,60 | 46,70 | 47,00 | -1,26% | - |
| 07.12.2023 | 47,90 | 48,20 | 45,60 | 47,60 | -0,83% | - |
| 06.12.2023 | 48,40 | 50,40 | 48,00 | 48,00 | -0,41% | - |
| 05.12.2023 | 48,30 | 48,80 | 47,40 | 48,20 | -0,82% | - |
| 04.12.2023 | 48,60 | 48,80 | 48,10 | 48,60 | -0,21% | - |