49,336$
0,40%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 48,73 | 49,99 | 48,65 | 49,15 | 1,30% | 2.648.367,00 |
| 04.06.2025 | 47,61 | 48,55 | 47,40 | 48,52 | 1,83% | 2.762.126,00 |
| 03.06.2025 | 47,31 | 47,78 | 47,20 | 47,65 | 0,02% | 1.866.134,00 |
| 02.06.2025 | 47,58 | 47,69 | 47,12 | 47,64 | -0,19% | 1.247.259,00 |
| 30.05.2025 | 47,86 | 48,13 | 47,49 | 47,73 | -0,52% | 6.092.551,00 |
| 29.05.2025 | 48,30 | 48,30 | 47,67 | 47,98 | 0,10% | 1.642.583,00 |
| 28.05.2025 | 48,34 | 48,39 | 47,71 | 47,93 | -0,85% | 1.261.212,00 |
| 27.05.2025 | 48,00 | 48,39 | 47,54 | 48,34 | 1,94% | 1.415.779,00 |
| 23.05.2025 | 47,32 | 47,66 | 47,20 | 47,42 | -0,48% | 858.390,00 |
| 22.05.2025 | 47,25 | 47,84 | 47,15 | 47,65 | 0,72% | 1.381.326,00 |
| 21.05.2025 | 47,99 | 48,10 | 47,28 | 47,31 | -1,56% | 1.032.077,00 |
| 20.05.2025 | 48,00 | 48,12 | 47,59 | 48,06 | -0,08% | 1.410.310,00 |
| 19.05.2025 | 47,46 | 48,40 | 47,46 | 48,10 | 0,27% | 1.593.139,00 |
| 16.05.2025 | 48,34 | 48,34 | 47,66 | 47,97 | -0,54% | 1.010.742,00 |
| 15.05.2025 | 48,05 | 48,47 | 47,80 | 48,23 | 0,58% | 1.089.356,00 |
| 14.05.2025 | 48,15 | 48,29 | 47,50 | 47,95 | -0,39% | 1.026.754,00 |
| 13.05.2025 | 47,85 | 48,30 | 47,69 | 48,14 | 0,86% | 1.315.256,00 |
| 12.05.2025 | 47,87 | 47,96 | 46,73 | 47,73 | 2,45% | 1.536.042,00 |
| 09.05.2025 | 47,28 | 47,28 | 46,21 | 46,59 | -1,00% | 1.039.785,00 |
| 08.05.2025 | 46,50 | 47,68 | 46,34 | 47,06 | 1,77% | 1.757.079,00 |
| 07.05.2025 | 43,28 | 46,31 | 42,72 | 46,24 | 5,64% | 2.525.748,00 |
| 06.05.2025 | 43,66 | 44,09 | 43,12 | 43,77 | -0,18% | 1.484.072,00 |
| 05.05.2025 | 43,34 | 44,36 | 43,34 | 43,85 | 0,44% | 1.089.132,00 |
| 02.05.2025 | 43,43 | 43,79 | 42,65 | 43,66 | 1,91% | 833.958,00 |
| 01.05.2025 | 43,35 | 43,47 | 42,82 | 42,84 | -0,35% | 809.481,00 |
| 30.04.2025 | 42,70 | 43,11 | 42,03 | 42,99 | -0,32% | 1.238.585,00 |
| 29.04.2025 | 43,18 | 43,57 | 42,44 | 43,13 | 0,02% | 998.533,00 |
| 28.04.2025 | 43,57 | 43,71 | 42,68 | 43,12 | -0,74% | 1.188.549,00 |
| 25.04.2025 | 43,84 | 44,27 | 43,00 | 43,44 | -1,05% | 826.423,00 |
| 24.04.2025 | 43,75 | 44,34 | 43,40 | 43,90 | 1,11% | 998.191,00 |
| 23.04.2025 | 44,00 | 44,90 | 43,32 | 43,42 | 0,28% | 1.461.161,00 |
| 22.04.2025 | 42,51 | 43,37 | 42,39 | 43,30 | 2,10% | 1.764.996,00 |
| 21.04.2025 | 43,00 | 43,00 | 41,87 | 42,41 | -1,81% | 1.557.339,00 |
| 17.04.2025 | 42,69 | 43,50 | 42,64 | 43,19 | -0,39% | 1.926.511,00 |
| 16.04.2025 | 42,81 | 43,50 | 42,32 | 43,36 | 1,74% | 1.955.933,00 |
| 15.04.2025 | 42,52 | 43,61 | 41,90 | 42,62 | -0,88% | 1.311.127,00 |
| 14.04.2025 | 42,50 | 43,15 | 41,79 | 43,00 | 2,63% | 1.718.222,00 |
| 11.04.2025 | 41,11 | 42,33 | 40,76 | 41,90 | 0,72% | 1.544.930,00 |
| 10.04.2025 | 42,01 | 42,01 | 40,20 | 41,60 | -1,30% | 1.404.638,00 |
| 09.04.2025 | 38,17 | 42,41 | 37,62 | 42,15 | 9,14% | 2.168.123,00 |
| 08.04.2025 | 40,00 | 40,29 | 38,06 | 38,62 | -1,33% | 2.224.910,00 |
| 07.04.2025 | 36,86 | 39,51 | 36,51 | 39,14 | 1,24% | 2.502.076,00 |
| 04.04.2025 | 39,21 | 39,77 | 38,28 | 38,66 | -3,87% | 1.804.381,00 |
| 03.04.2025 | 39,72 | 40,35 | 39,39 | 40,22 | -2,22% | 1.449.016,00 |
| 02.04.2025 | 39,10 | 41,29 | 39,10 | 41,13 | 1,58% | 1.701.793,00 |
| 01.04.2025 | 39,36 | 40,53 | 39,32 | 40,49 | 2,92% | 1.664.304,00 |
| 31.03.2025 | 39,22 | 39,56 | 38,66 | 39,34 | -0,91% | 2.659.188,00 |
| 28.03.2025 | 40,36 | 40,61 | 39,58 | 39,70 | -1,64% | 1.317.214,00 |
| 27.03.2025 | 41,51 | 41,76 | 40,25 | 40,36 | -4,31% | 1.970.452,00 |
| 26.03.2025 | 41,95 | 42,39 | 41,71 | 42,18 | 0,72% | 1.158.655,00 |
| 25.03.2025 | 42,67 | 42,99 | 41,65 | 41,88 | -1,83% | 944.899,00 |
| 24.03.2025 | 42,41 | 42,86 | 42,40 | 42,66 | 1,72% | 1.251.059,00 |
| 21.03.2025 | 41,07 | 42,09 | 40,95 | 41,94 | 0,70% | 1.666.665,00 |
| 20.03.2025 | 41,90 | 42,53 | 41,57 | 41,65 | -0,86% | 1.118.327,00 |
| 19.03.2025 | 41,98 | 42,50 | 41,77 | 42,01 | 0,17% | 1.293.878,00 |
| 18.03.2025 | 42,36 | 42,45 | 41,62 | 41,94 | -1,15% | 1.032.879,00 |
| 17.03.2025 | 41,73 | 42,65 | 41,25 | 42,43 | 2,39% | 1.017.379,00 |
| 14.03.2025 | 40,40 | 41,58 | 40,25 | 41,44 | 3,32% | 1.601.155,00 |
| 13.03.2025 | 40,64 | 40,77 | 39,98 | 40,11 | -1,67% | 1.387.068,00 |
| 12.03.2025 | 41,82 | 41,97 | 40,69 | 40,79 | -1,76% | 964.842,00 |
| 11.03.2025 | 41,30 | 42,27 | 40,78 | 41,52 | 0,92% | 1.848.547,00 |
| 10.03.2025 | 42,46 | 42,69 | 40,98 | 41,14 | -4,37% | 2.350.024,00 |
| 07.03.2025 | 42,91 | 43,43 | 42,23 | 43,02 | 0,09% | 1.222.729,00 |
| 06.03.2025 | 42,96 | 43,27 | 42,56 | 42,98 | -0,94% | 1.120.283,00 |
| 05.03.2025 | 42,14 | 43,67 | 41,84 | 43,39 | 2,77% | 1.553.354,00 |
| 04.03.2025 | 42,67 | 43,04 | 41,96 | 42,22 | -1,42% | 1.703.843,00 |
| 03.03.2025 | 44,50 | 44,50 | 42,52 | 42,83 | -2,44% | 1.824.786,00 |
| 28.02.2025 | 42,69 | 44,08 | 42,46 | 43,90 | -0,25% | 2.708.554,00 |
| 27.02.2025 | 44,43 | 45,20 | 43,75 | 44,01 | -1,37% | 2.412.994,00 |
| 26.02.2025 | 45,70 | 48,26 | 44,47 | 44,62 | -2,32% | 3.064.267,00 |
| 25.02.2025 | 46,55 | 46,83 | 45,58 | 45,68 | -2,08% | 1.948.215,00 |
| 24.02.2025 | 45,83 | 46,72 | 45,21 | 46,65 | 2,33% | 1.296.795,00 |
| 21.02.2025 | 46,63 | 46,63 | 45,48 | 45,59 | -2,02% | 946.735,00 |
| 20.02.2025 | 47,45 | 47,46 | 46,29 | 46,53 | -1,92% | 1.068.778,00 |
| 19.02.2025 | 47,65 | 47,71 | 46,90 | 47,44 | -0,55% | 757.091,00 |
| 18.02.2025 | 47,20 | 47,79 | 47,00 | 47,70 | 0,89% | 1.710.810,00 |
| 17.02.2025 | 47,24 | 47,33 | 47,24 | 47,28 | 0,06% | - |
| 14.02.2025 | 46,86 | 47,28 | 46,54 | 47,25 | 1,16% | 895.884,00 |
| 13.02.2025 | 46,16 | 46,73 | 45,71 | 46,71 | 1,37% | 772.044,00 |
| 12.02.2025 | 46,16 | 46,44 | 45,71 | 46,08 | -1,18% | 690.170,00 |
| 11.02.2025 | 45,98 | 46,75 | 45,94 | 46,63 | 0,69% | 1.153.148,00 |
| 10.02.2025 | 46,00 | 46,35 | 45,79 | 46,31 | 1,18% | 561.714,00 |
| 07.02.2025 | 46,74 | 47,06 | 45,50 | 45,77 | -2,08% | 957.473,00 |
| 06.02.2025 | 47,01 | 47,14 | 46,46 | 46,74 | -0,53% | 750.938,00 |
| 05.02.2025 | 46,74 | 47,21 | 46,36 | 46,99 | 0,62% | 660.947,00 |
| 04.02.2025 | 46,21 | 46,74 | 46,00 | 46,70 | 1,83% | 954.558,00 |
| 03.02.2025 | 45,77 | 46,28 | 45,33 | 45,86 | -1,48% | 1.025.055,00 |
| 31.01.2025 | 45,97 | 46,58 | 45,75 | 46,55 | 1,37% | 1.825.769,00 |
| 30.01.2025 | 45,47 | 46,16 | 45,42 | 45,92 | 0,75% | 1.269.794,00 |
| 29.01.2025 | 46,60 | 46,62 | 45,32 | 45,58 | -2,15% | 803.283,00 |
| 28.01.2025 | 47,16 | 47,71 | 46,52 | 46,58 | -1,40% | 1.393.213,00 |
| 27.01.2025 | 45,70 | 47,41 | 45,66 | 47,24 | 2,47% | 1.356.293,00 |
| 24.01.2025 | 46,45 | 46,47 | 45,75 | 46,10 | -0,54% | 1.071.888,00 |
| 23.01.2025 | 46,27 | 46,53 | 45,86 | 46,35 | -0,45% | 882.981,00 |
| 22.01.2025 | 46,43 | 46,69 | 45,82 | 46,56 | 0,82% | 1.632.254,00 |
| 21.01.2025 | 45,47 | 46,27 | 45,25 | 46,18 | 1,63% | 1.485.334,00 |
| 17.01.2025 | 46,93 | 46,93 | 45,07 | 45,44 | -1,17% | 3.051.567,00 |
| 16.01.2025 | 46,17 | 47,08 | 45,86 | 45,98 | -0,86% | 2.137.658,00 |
| 15.01.2025 | 47,08 | 47,21 | 46,13 | 46,38 | -0,26% | 914.151,00 |
| 14.01.2025 | 45,68 | 46,53 | 45,45 | 46,50 | 2,51% | 701.372,00 |