34,660$
-1,31%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 34,81 | 35,36 | 34,15 | 34,71 | -1,17% | 119.849,00 |
| 31.03.2026 | 34,67 | 35,59 | 34,30 | 35,12 | 1,56% | 2.510.738,00 |
| 30.03.2026 | 34,85 | 35,43 | 34,54 | 34,58 | -0,52% | 2.408.599,00 |
| 27.03.2026 | 35,28 | 35,81 | 34,47 | 34,76 | -3,98% | 3.856.254,00 |
| 26.03.2026 | 34,89 | 36,32 | 34,43 | 36,20 | 3,16% | 4.245.345,00 |
| 25.03.2026 | 37,54 | 37,92 | 34,95 | 35,09 | -5,62% | 2.957.834,00 |
| 24.03.2026 | 37,98 | 38,08 | 36,64 | 37,18 | -2,75% | 2.732.880,00 |
| 23.03.2026 | 37,99 | 38,59 | 37,74 | 38,23 | 1,00% | 2.177.496,00 |
| 20.03.2026 | 37,46 | 38,32 | 37,05 | 37,85 | -0,08% | 3.889.875,00 |
| 19.03.2026 | 37,08 | 38,07 | 37,01 | 37,88 | 2,05% | 2.320.051,00 |
| 18.03.2026 | 37,53 | 37,84 | 37,04 | 37,12 | -2,01% | 2.614.416,00 |
| 17.03.2026 | 37,95 | 38,95 | 37,80 | 37,88 | -0,47% | 1.936.614,00 |
| 16.03.2026 | 38,19 | 38,49 | 37,74 | 38,06 | -0,34% | 2.674.185,00 |
| 13.03.2026 | 38,73 | 38,73 | 37,44 | 38,19 | -0,65% | 1.868.706,00 |
| 12.03.2026 | 38,65 | 39,68 | 38,42 | 38,44 | -0,57% | 3.512.914,00 |
| 11.03.2026 | 39,36 | 39,60 | 38,16 | 38,66 | -0,80% | 1.909.353,00 |
| 10.03.2026 | 40,08 | 40,09 | 38,59 | 38,97 | -3,11% | 2.189.475,00 |
| 09.03.2026 | 39,64 | 40,36 | 38,92 | 40,22 | 1,08% | 2.596.463,00 |
| 06.03.2026 | 39,58 | 39,94 | 39,16 | 39,79 | 0,71% | 2.772.493,00 |
| 05.03.2026 | 38,87 | 39,60 | 38,58 | 39,51 | 1,65% | 3.973.604,00 |
| 04.03.2026 | 38,59 | 39,04 | 38,26 | 38,87 | 0,28% | 3.027.727,00 |
| 03.03.2026 | 37,56 | 38,79 | 37,26 | 38,76 | 1,65% | 3.149.899,00 |
| 02.03.2026 | 36,34 | 38,22 | 36,12 | 38,13 | 4,32% | 4.328.951,00 |
| 27.02.2026 | 36,10 | 37,09 | 35,17 | 36,55 | -1,32% | 17.724.996,00 |
| 26.02.2026 | 35,62 | 37,08 | 34,11 | 37,04 | 14,04% | 6.892.709,00 |
| 25.02.2026 | 32,36 | 33,08 | 32,00 | 32,48 | 0,43% | 4.163.093,00 |
| 24.02.2026 | 32,37 | 33,20 | 32,01 | 32,34 | 0,43% | 2.890.288,00 |
| 23.02.2026 | 33,28 | 33,62 | 32,16 | 32,20 | -4,85% | 3.040.284,00 |
| 20.02.2026 | 34,17 | 34,89 | 33,55 | 33,84 | -0,97% | 3.182.923,00 |
| 19.02.2026 | 34,24 | 34,52 | 33,70 | 34,17 | -0,20% | 2.743.302,00 |
| 18.02.2026 | 33,45 | 34,30 | 32,84 | 34,24 | 2,88% | 3.708.186,00 |
| 17.02.2026 | 33,98 | 34,23 | 32,86 | 33,28 | -2,40% | 4.208.888,00 |
| 13.02.2026 | 34,32 | 35,04 | 34,02 | 34,10 | 0,00% | 3.774.345,00 |
| 12.02.2026 | 33,83 | 34,94 | 33,41 | 34,10 | 0,53% | 7.328.983,00 |
| 11.02.2026 | 34,16 | 34,55 | 33,63 | 33,92 | -2,47% | 6.121.454,00 |
| 10.02.2026 | 34,47 | 35,08 | 34,27 | 34,78 | 0,99% | 2.448.042,00 |
| 09.02.2026 | 33,17 | 34,50 | 32,91 | 34,44 | 3,83% | 2.273.887,00 |
| 06.02.2026 | 32,56 | 33,25 | 31,94 | 33,17 | 3,62% | 3.930.607,00 |
| 05.02.2026 | 32,88 | 33,54 | 31,71 | 32,01 | -2,26% | 4.069.781,00 |
| 04.02.2026 | 31,21 | 33,42 | 30,97 | 32,75 | 3,02% | 3.252.263,00 |
| 03.02.2026 | 33,72 | 33,78 | 31,71 | 31,79 | -7,16% | 2.557.580,00 |
| 02.02.2026 | 35,07 | 35,32 | 34,16 | 34,24 | -2,51% | 2.612.496,00 |
| 30.01.2026 | 34,86 | 35,51 | 34,73 | 35,12 | 0,14% | 2.303.787,00 |
| 29.01.2026 | 36,75 | 36,75 | 34,49 | 35,07 | -6,10% | 3.453.955,00 |
| 28.01.2026 | 37,39 | 37,85 | 37,18 | 37,35 | 0,51% | 1.747.067,00 |
| 27.01.2026 | 38,39 | 38,47 | 37,10 | 37,16 | -3,68% | 1.719.108,00 |
| 26.01.2026 | 38,89 | 39,08 | 38,53 | 38,58 | -0,67% | 1.422.523,00 |
| 23.01.2026 | 39,38 | 39,74 | 38,55 | 38,84 | -0,92% | 1.902.528,00 |
| 22.01.2026 | 39,02 | 39,63 | 38,60 | 39,20 | 2,89% | 1.956.604,00 |
| 21.01.2026 | 38,18 | 38,40 | 37,56 | 38,10 | -0,03% | 2.571.002,00 |
| 20.01.2026 | 38,64 | 39,03 | 38,03 | 38,11 | -2,63% | 2.099.057,00 |
| 16.01.2026 | 39,06 | 39,68 | 38,95 | 39,14 | 0,18% | 2.036.070,00 |
| 15.01.2026 | 39,59 | 39,59 | 38,73 | 39,07 | -0,66% | 2.297.511,00 |
| 14.01.2026 | 39,43 | 40,05 | 39,19 | 39,33 | -0,33% | 2.302.704,00 |
| 13.01.2026 | 39,77 | 40,15 | 39,30 | 39,46 | -1,69% | 1.754.639,00 |
| 12.01.2026 | 40,04 | 40,66 | 39,51 | 40,14 | 0,02% | 2.194.159,00 |
| 09.01.2026 | 39,91 | 40,63 | 39,57 | 40,13 | 0,58% | 1.574.659,00 |
| 08.01.2026 | 39,55 | 39,94 | 39,18 | 39,90 | 0,53% | 3.129.638,00 |
| 07.01.2026 | 39,54 | 39,78 | 39,26 | 39,69 | 0,68% | 2.025.818,00 |
| 06.01.2026 | 37,99 | 39,64 | 37,93 | 39,42 | 3,55% | 2.952.707,00 |
| 05.01.2026 | 38,05 | 39,00 | 37,86 | 38,07 | -0,21% | 2.585.537,00 |
| 02.01.2026 | 38,26 | 38,51 | 37,70 | 38,15 | -0,04% | 2.125.338,00 |
| 31.12.2025 | 38,58 | 38,73 | 38,10 | 38,17 | -1,33% | 1.213.089,00 |
| 30.12.2025 | 39,00 | 39,11 | 38,58 | 38,68 | -1,02% | 1.360.538,00 |
| 29.12.2025 | 38,91 | 39,28 | 38,61 | 39,08 | 0,21% | 2.132.345,00 |
| 26.12.2025 | 38,92 | 39,08 | 38,64 | 39,00 | 0,23% | 1.148.365,00 |
| 24.12.2025 | 39,16 | 39,22 | 38,62 | 38,91 | -0,64% | 771.475,00 |
| 23.12.2025 | 39,86 | 39,98 | 39,02 | 39,16 | -2,05% | 1.569.308,00 |
| 22.12.2025 | 39,94 | 40,43 | 39,78 | 39,98 | 0,58% | 1.636.519,00 |
| 19.12.2025 | 39,92 | 40,24 | 39,59 | 39,75 | -0,43% | 5.032.092,00 |
| 18.12.2025 | 40,48 | 40,49 | 39,73 | 39,92 | -0,40% | 2.458.578,00 |
| 17.12.2025 | 40,24 | 40,77 | 39,94 | 40,08 | -0,64% | 3.202.904,00 |
| 16.12.2025 | 40,13 | 40,65 | 40,00 | 40,34 | 0,22% | 2.527.474,00 |
| 15.12.2025 | 40,70 | 40,89 | 39,90 | 40,25 | -0,81% | 3.231.242,00 |
| 12.12.2025 | 41,11 | 41,37 | 40,57 | 40,58 | -1,29% | 1.819.229,00 |
| 11.12.2025 | 40,82 | 41,56 | 40,46 | 41,11 | 0,49% | 1.547.985,00 |
| 10.12.2025 | 41,12 | 41,33 | 40,51 | 40,91 | -0,90% | 2.297.590,00 |
| 09.12.2025 | 42,06 | 42,39 | 41,20 | 41,28 | -1,90% | 1.861.539,00 |
| 08.12.2025 | 43,17 | 43,37 | 42,04 | 42,08 | -2,57% | 2.098.762,00 |
| 05.12.2025 | 42,52 | 43,34 | 42,32 | 43,19 | 1,70% | 1.849.695,00 |
| 04.12.2025 | 42,89 | 42,89 | 42,23 | 42,47 | -0,35% | 1.293.768,00 |
| 03.12.2025 | 42,35 | 42,78 | 42,18 | 42,62 | 0,50% | 1.138.105,00 |
| 02.12.2025 | 42,12 | 42,93 | 41,78 | 42,41 | 1,34% | 2.173.011,00 |
| 01.12.2025 | 41,55 | 42,32 | 41,20 | 41,85 | -0,26% | 1.738.045,00 |
| 28.11.2025 | 41,26 | 42,32 | 41,26 | 41,96 | 2,04% | 1.050.761,00 |
| 26.11.2025 | 41,32 | 41,61 | 40,80 | 41,12 | -0,29% | 1.302.656,00 |
| 25.11.2025 | 41,28 | 41,74 | 40,95 | 41,24 | 0,37% | 1.703.343,00 |
| 24.11.2025 | 42,02 | 42,02 | 40,59 | 41,09 | -0,17% | 2.683.204,00 |
| 21.11.2025 | 40,10 | 41,71 | 39,96 | 41,16 | 2,69% | 2.332.775,00 |
| 20.11.2025 | 41,60 | 41,60 | 39,84 | 40,08 | -1,09% | 2.309.518,00 |
| 19.11.2025 | 41,48 | 41,57 | 40,45 | 40,52 | -2,46% | 1.303.708,00 |
| 18.11.2025 | 41,75 | 42,08 | 41,17 | 41,54 | -0,72% | 1.701.291,00 |
| 17.11.2025 | 43,02 | 43,36 | 41,53 | 41,84 | -3,08% | 1.756.125,00 |
| 14.11.2025 | 42,92 | 43,75 | 42,61 | 43,17 | -0,28% | 1.703.857,00 |
| 13.11.2025 | 44,13 | 44,35 | 43,23 | 43,29 | -2,46% | 3.814.806,00 |
| 12.11.2025 | 45,00 | 45,19 | 44,16 | 44,38 | -1,31% | 4.168.581,00 |
| 11.11.2025 | 46,18 | 46,35 | 44,75 | 44,97 | -2,91% | 1.984.118,00 |
| 10.11.2025 | 46,83 | 46,86 | 45,72 | 46,32 | -0,83% | 1.889.434,00 |
| 07.11.2025 | 46,00 | 46,82 | 45,65 | 46,71 | 0,60% | 3.004.547,00 |
| 06.11.2025 | 47,76 | 48,38 | 46,35 | 46,43 | -4,23% | 2.589.492,00 |