45,800€
1,78%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,60 | 46,20 | 45,60 | 45,90 | 2,00% | - |
| 21.11.2024 | 44,30 | 45,00 | 44,10 | 45,00 | 1,35% | - |
| 20.11.2024 | 44,30 | 44,70 | 44,00 | 44,40 | 0,00% | - |
| 19.11.2024 | 44,50 | 45,70 | 43,90 | 44,40 | 0,68% | - |
| 18.11.2024 | 44,20 | 44,40 | 44,00 | 44,10 | -0,90% | - |
| 15.11.2024 | 45,30 | 46,10 | 44,50 | 44,50 | -3,26% | - |
| 14.11.2024 | 45,90 | 46,20 | 45,10 | 46,00 | -0,43% | - |
| 13.11.2024 | 46,40 | 46,80 | 46,00 | 46,20 | 0,00% | - |
| 12.11.2024 | 45,80 | 46,70 | 45,70 | 46,20 | 1,54% | - |
| 11.11.2024 | 45,50 | 45,80 | 44,90 | 45,50 | -2,78% | - |
| 08.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 07.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 06.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 4,93% | - |
| 05.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 04.11.2024 | 44,30 | 44,90 | 44,20 | 44,80 | -0,44% | - |
| 01.11.2024 | 44,50 | 45,30 | 44,30 | 45,00 | 0,22% | - |
| 31.10.2024 | 45,50 | 45,80 | 44,80 | 44,90 | -0,66% | - |
| 30.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 29.10.2024 | 45,20 | 45,80 | 44,90 | 45,40 | 0,44% | - |
| 28.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 25.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 24.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 23.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 22.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | - |
| 21.10.2024 | 46,00 | 46,30 | 45,50 | 45,50 | -0,22% | - |
| 18.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 17.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 16.10.2024 | 45,90 | 46,30 | 45,50 | 45,80 | 0,00% | - |
| 14.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 5,05% | - |
| 09.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 08.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 07.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 13.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 11.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 05.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -6,09% | - |
| 03.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 28.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 27.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 26.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 23.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 20.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | - |
| 07.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 6,37% | - |
| 06.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -5,56% | - |
| 02.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 01.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 31.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 24.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 23.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 22.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 17.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 16.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 10.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 09.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 08.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 05.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -6,25% | - |
| 03.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 02.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 30.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 29.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 25.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 24.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 23.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 22.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 19.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 7,86% | - |
| 17.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 15.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 12.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 11.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 08.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 05.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 04.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 03.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 02.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 28.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 27.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 26.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 25.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 22.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 21.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 20.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 19.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 18.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 13.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 12.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 11.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 08.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 07.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 06.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,58% | - |
| 05.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 29.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 28.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -5,46% | - |
| 26.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 22.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 21.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 20.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 19.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 16.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 15.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 14.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |