31,125$
-0,53%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,30 | 31,68 | 30,75 | 31,12 | -0,54% | 3.225.766,00 |
| 28.09.2026 | 31,00 | 31,32 | 30,36 | 31,29 | -0,48% | 2.217.034,00 |
| 25.09.2026 | 31,72 | 32,18 | 31,38 | 31,44 | -1,47% | 1.889.155,00 |
| 24.09.2026 | 32,79 | 32,79 | 31,72 | 31,91 | -2,46% | 1.677.965,00 |
| 23.09.2026 | 31,89 | 33,05 | 31,63 | 32,72 | 2,62% | 3.108.238,00 |
| 22.09.2026 | 32,51 | 32,70 | 31,40 | 31,88 | -0,22% | 2.648.064,00 |
| 21.09.2026 | 32,52 | 32,88 | 31,87 | 31,95 | -1,93% | 3.016.239,00 |
| 18.09.2026 | 31,50 | 32,82 | 31,19 | 32,58 | 3,72% | 9.465.568,00 |
| 17.09.2026 | 31,01 | 31,44 | 30,70 | 31,41 | 1,00% | 1.778.939,00 |
| 16.09.2026 | 31,65 | 31,74 | 30,66 | 31,10 | -2,45% | 2.831.233,00 |
| 15.09.2026 | 31,65 | 32,10 | 31,24 | 31,88 | 0,57% | 4.129.054,00 |
| 14.09.2026 | 31,88 | 32,35 | 31,51 | 31,70 | 2,36% | 2.423.878,00 |
| 11.09.2026 | 30,97 | 31,28 | 30,61 | 30,97 | -0,10% | 1.829.983,00 |
| 10.09.2026 | 32,01 | 32,31 | 30,87 | 31,00 | -3,16% | 2.551.799,00 |
| 09.09.2026 | 32,73 | 32,86 | 31,61 | 32,01 | -2,53% | 2.293.262,00 |
| 08.09.2026 | 33,46 | 33,68 | 32,50 | 32,84 | -2,58% | 2.467.981,00 |
| 04.09.2026 | 35,24 | 35,28 | 33,06 | 33,71 | -5,34% | 2.634.865,00 |
| 03.09.2026 | 35,70 | 36,50 | 35,45 | 35,61 | 1,40% | 1.544.523,00 |
| 02.09.2026 | 35,57 | 35,84 | 34,98 | 35,12 | -1,39% | 1.151.946,00 |
| 01.09.2026 | 36,31 | 36,67 | 35,52 | 35,62 | -3,09% | 1.568.588,00 |
| 31.08.2026 | 37,10 | 37,42 | 36,73 | 36,75 | -1,47% | 2.119.504,00 |
| 28.08.2026 | 37,48 | 38,00 | 36,95 | 37,30 | -0,82% | 2.430.153,00 |
| 27.08.2026 | 37,49 | 38,43 | 37,36 | 37,61 | 1,81% | 2.478.397,00 |
| 26.08.2026 | 36,24 | 37,31 | 36,24 | 36,94 | 0,08% | 1.655.909,00 |
| 25.08.2026 | 37,08 | 37,79 | 36,57 | 36,91 | -2,03% | 2.055.104,00 |
| 24.08.2026 | 37,15 | 37,95 | 36,82 | 37,68 | 1,60% | 2.091.291,00 |
| 21.08.2026 | 36,40 | 37,33 | 35,80 | 37,08 | 1,90% | 1.658.791,00 |
| 20.08.2026 | 35,94 | 36,52 | 35,19 | 36,39 | 1,31% | 2.009.914,00 |
| 19.08.2026 | 34,71 | 36,35 | 34,60 | 35,92 | 3,70% | 2.482.346,00 |
| 18.08.2026 | 35,19 | 35,56 | 34,56 | 34,64 | -0,29% | 1.564.355,00 |
| 17.08.2026 | 35,74 | 35,78 | 34,63 | 34,74 | -4,14% | 1.702.727,00 |
| 14.08.2026 | 36,84 | 37,10 | 35,77 | 36,24 | -0,88% | 2.739.255,00 |
| 13.08.2026 | 35,78 | 36,99 | 34,34 | 36,56 | 2,32% | 3.121.727,00 |
| 12.08.2026 | 36,23 | 36,64 | 35,34 | 35,73 | -1,46% | 2.799.827,00 |
| 11.08.2026 | 34,95 | 36,27 | 34,89 | 36,26 | 2,69% | 3.064.335,00 |
| 10.08.2026 | 35,03 | 35,88 | 34,75 | 35,31 | 0,28% | 2.017.899,00 |
| 07.08.2026 | 36,05 | 36,29 | 34,91 | 35,21 | -0,37% | 3.055.659,00 |
| 06.08.2026 | 34,02 | 35,82 | 33,81 | 35,34 | -1,89% | 3.584.295,00 |
| 05.08.2026 | 36,31 | 36,38 | 35,22 | 36,02 | -0,17% | 2.613.140,00 |
| 04.08.2026 | 35,40 | 36,19 | 35,36 | 36,08 | 0,53% | 3.462.028,00 |
| 03.08.2026 | 36,13 | 36,68 | 34,26 | 35,89 | 1,27% | 2.807.843,00 |
| 31.07.2026 | 34,63 | 35,59 | 34,11 | 35,44 | 0,67% | 2.539.256,00 |
| 30.07.2026 | 36,15 | 36,15 | 34,78 | 35,21 | -4,77% | 2.545.796,00 |
| 29.07.2026 | 36,15 | 37,26 | 35,90 | 36,97 | 3,21% | 4.501.219,00 |
| 28.07.2026 | 34,21 | 36,22 | 34,00 | 35,82 | 6,26% | 3.792.165,00 |
| 27.07.2026 | 31,97 | 33,99 | 31,87 | 33,71 | 7,36% | 3.340.008,00 |
| 24.07.2026 | 30,41 | 31,49 | 30,41 | 31,40 | 4,25% | 2.412.077,00 |
| 23.07.2026 | 29,91 | 30,39 | 29,53 | 30,12 | 1,24% | 3.057.249,00 |
| 22.07.2026 | 31,36 | 31,46 | 29,45 | 29,75 | -4,83% | 2.005.500,00 |
| 21.07.2026 | 31,55 | 32,25 | 31,19 | 31,26 | -3,37% | 1.578.396,00 |
| 20.07.2026 | 31,98 | 32,92 | 31,65 | 32,35 | 0,03% | 2.114.663,00 |
| 17.07.2026 | 32,68 | 33,42 | 32,14 | 32,34 | -2,33% | 3.056.560,00 |
| 16.07.2026 | 32,00 | 33,32 | 31,60 | 33,11 | 4,98% | 2.311.413,00 |
| 15.07.2026 | 31,50 | 32,71 | 31,20 | 31,54 | 1,22% | 2.850.801,00 |
| 14.07.2026 | 30,63 | 31,98 | 30,51 | 31,16 | -1,83% | 2.765.145,00 |
| 13.07.2026 | 31,72 | 32,43 | 31,51 | 31,74 | 0,22% | 1.874.326,00 |
| 10.07.2026 | 32,40 | 32,44 | 31,18 | 31,67 | 0,16% | 1.378.001,00 |
| 09.07.2026 | 30,83 | 31,77 | 30,57 | 31,62 | -0,09% | 2.187.273,00 |
| 08.07.2026 | 32,09 | 32,09 | 31,49 | 31,65 | -2,44% | 2.308.686,00 |
| 07.07.2026 | 33,37 | 33,75 | 32,41 | 32,44 | -0,49% | 2.759.554,00 |
| 06.07.2026 | 31,79 | 32,80 | 31,41 | 32,60 | 1,05% | 3.119.598,00 |
| 02.07.2026 | 31,15 | 32,51 | 31,11 | 32,26 | 3,12% | 3.927.092,00 |
| 01.07.2026 | 30,46 | 31,86 | 30,45 | 31,29 | 4,67% | 3.303.323,00 |
| 30.06.2026 | 29,51 | 30,01 | 29,25 | 29,89 | 0,57% | 4.310.497,00 |
| 29.06.2026 | 30,50 | 30,59 | 29,30 | 29,72 | -0,93% | 2.374.449,00 |
| 26.06.2026 | 28,64 | 30,15 | 28,64 | 30,00 | 4,49% | 7.630.609,00 |
| 25.06.2026 | 28,31 | 29,20 | 28,08 | 28,71 | 0,17% | 4.199.779,00 |
| 24.06.2026 | 28,28 | 29,05 | 28,17 | 28,66 | 0,95% | 4.631.011,00 |
| 23.06.2026 | 29,37 | 29,64 | 28,38 | 28,39 | -1,63% | 3.491.062,00 |
| 22.06.2026 | 28,94 | 29,37 | 28,42 | 28,86 | -1,77% | 3.533.506,00 |
| 18.06.2026 | 29,24 | 29,54 | 28,42 | 29,38 | 0,17% | 7.243.925,00 |
| 17.06.2026 | 29,73 | 30,60 | 29,23 | 29,33 | -2,75% | 4.128.997,00 |
| 16.06.2026 | 30,41 | 30,95 | 29,88 | 30,16 | -1,21% | 3.417.158,00 |
| 15.06.2026 | 30,65 | 31,26 | 30,32 | 30,53 | -0,46% | 4.099.122,00 |
| 12.06.2026 | 30,43 | 30,99 | 29,45 | 30,67 | 0,36% | 5.975.116,00 |
| 11.06.2026 | 32,24 | 32,38 | 30,28 | 30,56 | -5,80% | 2.689.951,00 |
| 10.06.2026 | 32,51 | 33,36 | 32,23 | 32,44 | -2,04% | 1.749.762,00 |
| 09.06.2026 | 32,54 | 33,31 | 32,21 | 33,12 | 0,29% | 2.115.000,00 |
| 08.06.2026 | 32,71 | 33,52 | 32,32 | 33,02 | 0,27% | 3.126.135,00 |
| 05.06.2026 | 33,11 | 33,55 | 32,22 | 32,93 | -0,39% | 2.596.943,00 |
| 04.06.2026 | 33,36 | 33,96 | 32,96 | 33,06 | 1,35% | 2.565.241,00 |
| 03.06.2026 | 33,76 | 33,76 | 32,36 | 32,62 | -4,06% | 2.103.063,00 |
| 02.06.2026 | 34,14 | 34,42 | 33,11 | 34,00 | -3,52% | 2.506.070,00 |
| 01.06.2026 | 33,78 | 35,34 | 33,13 | 35,24 | 7,97% | 3.163.887,00 |
| 29.05.2026 | 32,14 | 32,74 | 31,65 | 32,64 | 1,37% | 3.022.168,00 |
| 28.05.2026 | 32,05 | 32,55 | 31,75 | 32,20 | 0,44% | 2.451.796,00 |
| 27.05.2026 | 32,50 | 33,10 | 32,01 | 32,06 | -2,08% | 2.198.007,00 |
| 26.05.2026 | 32,66 | 33,11 | 32,48 | 32,74 | -1,27% | 2.641.585,00 |
| 22.05.2026 | 33,55 | 34,30 | 32,82 | 33,16 | -0,57% | 1.898.275,00 |
| 21.05.2026 | 32,70 | 33,41 | 32,27 | 33,35 | 0,06% | 2.321.748,00 |
| 20.05.2026 | 32,74 | 33,55 | 31,87 | 33,33 | 0,97% | 2.471.963,00 |
| 19.05.2026 | 33,82 | 34,21 | 32,92 | 33,01 | -0,92% | 2.652.229,00 |
| 18.05.2026 | 32,25 | 33,50 | 32,02 | 33,32 | 3,88% | 3.333.319,00 |
| 15.05.2026 | 32,22 | 32,68 | 31,94 | 32,07 | 1,04% | 2.704.636,00 |
| 14.05.2026 | 31,35 | 32,13 | 30,82 | 31,74 | 1,65% | 3.158.642,00 |
| 13.05.2026 | 32,07 | 32,41 | 30,52 | 31,23 | -4,45% | 3.394.331,00 |
| 12.05.2026 | 33,37 | 33,37 | 32,47 | 32,68 | 0,06% | 4.796.391,00 |
| 11.05.2026 | 32,50 | 32,78 | 31,92 | 32,66 | -0,31% | 3.629.480,00 |
| 08.05.2026 | 34,01 | 34,13 | 32,50 | 32,76 | -2,56% | 2.714.288,00 |
| 07.05.2026 | 32,17 | 34,61 | 32,02 | 33,62 | 4,83% | 2.719.610,00 |