39,780$
0,68%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 39,58 | 39,94 | 39,16 | 39,77 | 0,66% | 58,00 |
| 05.03.2026 | 38,87 | 39,60 | 38,58 | 39,51 | 1,65% | 3.973.603,00 |
| 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 |