29,373$
0,15%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,47 | 29,47 | 28,42 | 29,26 | -0,22% | - |
| 17.06.2026 | 29,73 | 30,60 | 29,23 | 29,33 | -2,75% | 4.153.725,00 |
| 16.06.2026 | 30,41 | 30,95 | 29,88 | 30,16 | -1,21% | 3.743.360,00 |
| 15.06.2026 | 30,65 | 31,26 | 30,32 | 30,53 | -0,46% | 4.132.927,00 |
| 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% | 2.690.921,00 |
| 10.06.2026 | 32,51 | 33,36 | 32,23 | 32,44 | -2,04% | 1.750.360,00 |
| 09.06.2026 | 32,54 | 33,31 | 32,21 | 33,12 | 0,29% | 2.115.021,00 |
| 08.06.2026 | 32,71 | 33,52 | 32,32 | 33,02 | 0,27% | 3.351.282,00 |
| 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% | 2.183.109,00 |
| 02.06.2026 | 34,14 | 34,42 | 33,11 | 34,00 | -3,52% | 2.646.442,00 |
| 01.06.2026 | 33,78 | 35,34 | 33,13 | 35,24 | 7,97% | 3.239.860,00 |
| 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% | 2.452.201,00 |
| 27.05.2026 | 32,50 | 33,10 | 32,01 | 32,06 | -2,08% | 2.198.044,00 |
| 26.05.2026 | 32,66 | 33,11 | 32,48 | 32,74 | -1,27% | 2.641.660,00 |
| 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% | 2.355.799,00 |
| 20.05.2026 | 32,74 | 33,55 | 31,87 | 33,33 | 0,97% | 2.499.090,00 |
| 19.05.2026 | 33,82 | 34,21 | 32,92 | 33,01 | -0,92% | 3.014.753,00 |
| 18.05.2026 | 32,25 | 33,50 | 32,02 | 33,32 | 3,88% | 3.353.889,00 |
| 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% | 3.159.404,00 |
| 13.05.2026 | 32,07 | 32,41 | 30,52 | 31,23 | -4,45% | 3.419.656,00 |
| 12.05.2026 | 33,37 | 33,37 | 32,47 | 32,68 | 0,06% | 4.799.445,00 |
| 11.05.2026 | 32,50 | 32,78 | 31,92 | 32,66 | -0,31% | 3.651.847,00 |
| 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% | 2.763.746,00 |
| 06.05.2026 | 33,05 | 33,55 | 32,00 | 32,07 | -3,23% | 3.217.681,00 |
| 05.05.2026 | 33,43 | 33,54 | 32,63 | 33,14 | -1,37% | 1.953.681,00 |
| 04.05.2026 | 33,57 | 34,39 | 33,50 | 33,60 | 0,12% | 1.967.448,00 |
| 01.05.2026 | 33,34 | 34,05 | 33,00 | 33,56 | 2,88% | 1.655.735,00 |
| 30.04.2026 | 32,46 | 32,72 | 31,86 | 32,62 | -0,67% | 1.678.953,00 |
| 29.04.2026 | 32,10 | 32,84 | 31,88 | 32,84 | 1,61% | 1.690.085,00 |
| 28.04.2026 | 33,53 | 33,59 | 32,27 | 32,32 | -1,55% | 1.462.257,00 |
| 27.04.2026 | 33,24 | 33,72 | 32,79 | 32,83 | -1,82% | 1.114.271,00 |
| 24.04.2026 | 32,77 | 33,49 | 32,40 | 33,44 | 2,42% | 1.736.318,00 |
| 23.04.2026 | 34,49 | 34,73 | 32,12 | 32,65 | -7,24% | 2.359.150,00 |
| 22.04.2026 | 35,40 | 35,48 | 34,71 | 35,20 | 0,57% | 1.659.222,00 |
| 21.04.2026 | 35,23 | 36,13 | 34,88 | 35,00 | -0,49% | 1.822.534,00 |
| 20.04.2026 | 34,84 | 35,49 | 34,81 | 35,17 | 0,26% | 1.583.028,00 |
| 17.04.2026 | 35,04 | 35,57 | 34,66 | 35,08 | 1,24% | 2.009.265,00 |
| 16.04.2026 | 34,94 | 35,09 | 34,35 | 34,65 | 1,76% | 1.603.573,00 |
| 15.04.2026 | 33,65 | 34,49 | 33,54 | 34,05 | 2,47% | 1.568.690,00 |
| 14.04.2026 | 33,00 | 33,68 | 32,79 | 33,23 | 1,19% | 2.308.102,00 |
| 13.04.2026 | 31,38 | 33,00 | 31,29 | 32,84 | 4,92% | 3.070.581,00 |
| 10.04.2026 | 33,32 | 33,62 | 30,83 | 31,30 | -6,43% | 2.723.354,00 |
| 09.04.2026 | 34,63 | 34,82 | 33,06 | 33,45 | -4,51% | 3.288.920,00 |
| 08.04.2026 | 35,24 | 35,83 | 34,77 | 35,03 | 1,96% | 2.954.067,00 |
| 07.04.2026 | 34,88 | 35,13 | 34,31 | 34,36 | -2,09% | 1.178.163,00 |
| 06.04.2026 | 34,52 | 35,18 | 34,27 | 35,09 | 1,42% | 1.632.535,00 |
| 02.04.2026 | 34,41 | 35,20 | 33,68 | 34,60 | 1,14% | 2.423.435,00 |
| 01.04.2026 | 35,12 | 35,33 | 33,93 | 34,21 | -2,59% | 1.863.717,00 |
| 31.03.2026 | 34,67 | 35,59 | 34,30 | 35,12 | 1,56% | 2.510.787,00 |
| 30.03.2026 | 34,85 | 35,43 | 34,54 | 34,58 | -0,52% | 2.417.076,00 |
| 27.03.2026 | 35,28 | 35,81 | 34,47 | 34,76 | -3,98% | 3.856.254,00 |
| 26.03.2026 | 34,89 | 36,32 | 34,43 | 36,20 | 3,16% | 4.245.454,00 |
| 25.03.2026 | 37,54 | 37,92 | 34,95 | 35,09 | -5,52% | 2.958.588,00 |
| 24.03.2026 | 37,98 | 38,08 | 36,64 | 37,14 | -2,85% | 2.736.374,00 |
| 23.03.2026 | 37,99 | 38,59 | 37,74 | 38,23 | 1,00% | 2.177.697,00 |
| 20.03.2026 | 37,46 | 38,32 | 37,05 | 37,85 | -0,11% | 3.889.875,00 |
| 19.03.2026 | 37,08 | 38,07 | 37,01 | 37,89 | 2,07% | 2.322.335,00 |
| 18.03.2026 | 37,53 | 37,84 | 37,04 | 37,12 | -2,01% | 2.615.006,00 |
| 17.03.2026 | 37,95 | 38,95 | 37,80 | 37,88 | -0,47% | 1.936.724,00 |
| 16.03.2026 | 38,19 | 38,49 | 37,74 | 38,06 | -0,34% | 2.674.185,00 |
| 13.03.2026 | 38,73 | 38,73 | 37,44 | 38,19 | -0,65% | 1.868.706,00 |
| 12.03.2026 | 38,65 | 39,68 | 38,42 | 38,44 | -0,57% | 3.512.914,00 |
| 11.03.2026 | 39,36 | 39,60 | 38,16 | 38,66 | -0,80% | 1.909.353,00 |
| 10.03.2026 | 40,08 | 40,09 | 38,59 | 38,97 | -3,11% | 2.189.475,00 |
| 09.03.2026 | 39,64 | 40,36 | 38,92 | 40,22 | 1,08% | 2.596.463,00 |
| 06.03.2026 | 39,58 | 39,94 | 39,16 | 39,79 | 0,71% | 2.772.493,00 |
| 05.03.2026 | 38,87 | 39,60 | 38,58 | 39,51 | 1,65% | 3.973.604,00 |
| 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 |