39,341$
-0,90%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 39,48 | 39,48 | 38,66 | 39,36 | -0,85% | - |
| 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 |
| 13.01.2025 | 45,50 | 45,58 | 44,85 | 45,36 | -1,09% | 931.407,00 |
| 10.01.2025 | 46,00 | 46,51 | 45,56 | 45,86 | -1,88% | 935.775,00 |
| 08.01.2025 | 46,18 | 46,95 | 46,09 | 46,74 | 0,69% | 772.772,00 |
| 07.01.2025 | 46,91 | 47,52 | 46,06 | 46,42 | -0,96% | 1.404.611,00 |
| 06.01.2025 | 47,19 | 47,81 | 46,78 | 46,87 | -0,42% | 635.574,00 |
| 03.01.2025 | 46,50 | 47,46 | 46,47 | 47,07 | 1,23% | 688.025,00 |
| 02.01.2025 | 47,01 | 47,35 | 46,27 | 46,50 | -0,43% | 904.441,00 |
| 31.12.2024 | 47,47 | 47,57 | 46,55 | 46,70 | -1,85% | 554.980,00 |
| 30.12.2024 | 47,15 | 47,75 | 46,68 | 47,58 | 0,00% | 561.039,00 |
| 27.12.2024 | 47,36 | 47,61 | 47,03 | 47,58 | 0,11% | 652.540,00 |
| 26.12.2024 | 47,82 | 48,12 | 47,46 | 47,53 | -1,00% | 400.543,00 |
| 24.12.2024 | 48,05 | 48,25 | 47,79 | 48,01 | 0,21% | 299.898,00 |
| 23.12.2024 | 47,80 | 47,96 | 47,18 | 47,91 | -0,48% | 683.114,00 |
| 20.12.2024 | 47,50 | 48,40 | 47,28 | 48,14 | 0,84% | 2.583.407,00 |
| 19.12.2024 | 47,51 | 48,78 | 46,98 | 47,74 | 1,29% | 1.264.205,00 |
| 18.12.2024 | 48,57 | 48,86 | 46,98 | 47,13 | -2,90% | 1.190.451,00 |
| 17.12.2024 | 47,78 | 48,77 | 47,75 | 48,54 | 1,06% | 893.326,00 |
| 16.12.2024 | 47,21 | 48,69 | 47,21 | 48,03 | 1,91% | 1.637.994,00 |
| 13.12.2024 | 47,98 | 48,15 | 47,09 | 47,13 | -2,32% | 754.416,00 |
| 12.12.2024 | 47,27 | 48,34 | 47,14 | 48,25 | 1,92% | 1.105.620,00 |
| 11.12.2024 | 47,52 | 47,89 | 46,99 | 47,34 | -0,13% | 1.162.754,00 |
| 10.12.2024 | 48,60 | 48,67 | 47,05 | 47,40 | -2,51% | 931.097,00 |
| 09.12.2024 | 49,50 | 49,50 | 48,29 | 48,62 | -2,25% | 1.146.513,00 |
| 06.12.2024 | 49,71 | 50,08 | 49,62 | 49,74 | 0,36% | 715.448,00 |
| 05.12.2024 | 50,37 | 50,51 | 49,50 | 49,56 | -2,02% | 1.010.617,00 |
| 04.12.2024 | 49,90 | 50,90 | 49,67 | 50,58 | 2,24% | 876.897,00 |
| 03.12.2024 | 49,72 | 49,78 | 49,20 | 49,47 | -1,00% | 715.438,00 |
| 02.12.2024 | 49,57 | 50,15 | 49,20 | 49,97 | 0,95% | 793.605,00 |
| 29.11.2024 | 49,23 | 49,64 | 49,20 | 49,50 | 0,65% | 330.433,00 |
| 27.11.2024 | 49,20 | 49,64 | 48,63 | 49,18 | -0,08% | 748.979,00 |
| 26.11.2024 | 49,59 | 50,15 | 49,11 | 49,22 | -0,81% | 614.289,00 |
| 25.11.2024 | 49,02 | 50,23 | 48,84 | 49,62 | 2,29% | 1.650.550,00 |
| 22.11.2024 | 47,69 | 48,58 | 47,69 | 48,51 | 1,53% | 883.196,00 |
| 21.11.2024 | 46,74 | 47,90 | 46,74 | 47,78 | 2,33% | 1.652.689,00 |
| 20.11.2024 | 46,93 | 47,00 | 46,45 | 46,69 | -0,15% | 866.573,00 |
| 19.11.2024 | 46,49 | 47,24 | 46,40 | 46,76 | -0,47% | 726.150,00 |
| 18.11.2024 | 46,66 | 47,17 | 46,53 | 46,98 | 0,84% | 1.174.366,00 |
| 15.11.2024 | 47,87 | 48,16 | 46,50 | 46,59 | -3,12% | 1.271.371,00 |
| 14.11.2024 | 48,14 | 48,88 | 47,59 | 48,09 | -0,70% | 1.042.633,00 |
| 13.11.2024 | 49,17 | 49,61 | 48,36 | 48,43 | -1,92% | 843.520,00 |
| 12.11.2024 | 48,79 | 49,63 | 48,72 | 49,38 | 1,44% | 1.159.620,00 |
| 11.11.2024 | 48,74 | 49,08 | 47,88 | 48,68 | 0,21% | 1.962.149,00 |
| 08.11.2024 | 50,61 | 50,78 | 48,48 | 48,58 | -4,91% | 1.122.696,00 |
| 07.11.2024 | 48,95 | 51,96 | 48,70 | 51,09 | 2,30% | 1.377.447,00 |
| 06.11.2024 | 50,25 | 50,81 | 49,57 | 49,94 | 0,77% | 1.532.676,00 |
| 05.11.2024 | 48,98 | 49,65 | 48,85 | 49,56 | 1,04% | 942.340,00 |