45,600€
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,70 | 45,70 | 45,60 | 45,60 | 0,00% | - |
| 21.11.2024 | 44,30 | 45,70 | 44,10 | 45,60 | 2,93% | - |
| 20.11.2024 | 44,30 | 44,70 | 44,20 | 44,30 | 0,45% | - |
| 19.11.2024 | 44,40 | 44,60 | 43,90 | 44,10 | -0,23% | - |
| 18.11.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | 400,00 |
| 15.11.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -3,72% | 1.163,00 |
| 14.11.2024 | 45,80 | 46,30 | 45,20 | 45,70 | -0,44% | - |
| 13.11.2024 | 46,40 | 46,80 | 45,80 | 45,90 | -1,50% | - |
| 12.11.2024 | 45,80 | 46,70 | 45,70 | 46,60 | 2,19% | - |
| 11.11.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,66% | 271,00 |
| 08.11.2024 | 47,40 | 47,60 | 45,20 | 45,30 | -5,63% | - |
| 07.11.2024 | 46,20 | 48,00 | 46,20 | 48,00 | 3,90% | 81,00 |
| 06.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 137,00 |
| 05.11.2024 | 45,10 | 45,40 | 44,50 | 45,40 | 1,34% | - |
| 04.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 302,00 |
| 01.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,13% | 10,00 |
| 31.10.2024 | 45,60 | 45,60 | 44,30 | 44,30 | -3,70% | - |
| 30.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 2,00 |
| 29.10.2024 | 45,20 | 45,90 | 44,30 | 45,80 | -0,43% | - |
| 28.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,10% | 54,00 |
| 25.10.2024 | 45,00 | 45,80 | 45,00 | 45,50 | 1,11% | - |
| 24.10.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -1,32% | 170,00 |
| 23.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 11,00 |
| 22.10.2024 | 45,70 | 46,30 | 45,30 | 46,00 | 0,22% | - |
| 21.10.2024 | 46,00 | 46,20 | 45,50 | 45,90 | -1,08% | - |
| 18.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 45,00 |
| 17.10.2024 | 45,70 | 46,50 | 45,70 | 46,10 | 0,66% | - |
| 16.10.2024 | 45,90 | 46,40 | 45,50 | 45,80 | -0,43% | - |
| 15.10.2024 | 46,80 | 47,10 | 45,90 | 46,00 | -1,50% | - |
| 14.10.2024 | 46,30 | 46,90 | 46,20 | 46,70 | 0,21% | - |
| 11.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,53% | 27,00 |
| 10.10.2024 | 44,70 | 46,00 | 44,30 | 45,90 | 2,46% | - |
| 09.10.2024 | 44,10 | 45,00 | 44,10 | 44,80 | 1,59% | - |
| 08.10.2024 | 43,50 | 44,30 | 43,40 | 44,10 | 1,15% | - |
| 07.10.2024 | 44,50 | 44,80 | 43,50 | 43,60 | -2,02% | - |
| 04.10.2024 | 44,80 | 45,40 | 44,50 | 44,50 | -0,45% | - |
| 03.10.2024 | 45,20 | 45,40 | 44,50 | 44,70 | -0,89% | - |
| 02.10.2024 | 44,90 | 45,70 | 44,80 | 45,10 | -1,96% | - |
| 01.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 12,00 |
| 30.09.2024 | 45,50 | 45,60 | 45,20 | 45,60 | 0,44% | - |
| 27.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | 158,00 |
| 26.09.2024 | 45,00 | 45,50 | 44,90 | 45,30 | 0,67% | - |
| 25.09.2024 | 44,90 | 45,30 | 44,60 | 45,00 | -0,44% | - |
| 24.09.2024 | 45,10 | 45,30 | 44,70 | 45,20 | 0,22% | - |
| 23.09.2024 | 44,90 | 45,30 | 44,80 | 45,10 | 0,67% | - |
| 20.09.2024 | 45,50 | 45,70 | 44,50 | 44,80 | 0,00% | - |
| 19.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 135,00 |
| 18.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | 44,00 |
| 17.09.2024 | 44,30 | 45,30 | 44,30 | 45,10 | 1,81% | - |
| 16.09.2024 | 44,70 | 44,90 | 44,00 | 44,30 | -0,89% | - |
| 13.09.2024 | 44,10 | 44,70 | 43,50 | 44,70 | 1,36% | - |
| 12.09.2024 | 44,50 | 44,60 | 43,60 | 44,10 | -0,45% | - |
| 11.09.2024 | 43,20 | 44,30 | 42,80 | 44,30 | 1,84% | - |
| 10.09.2024 | 41,90 | 43,50 | 41,90 | 43,50 | 1,16% | - |
| 09.09.2024 | 44,00 | 44,00 | 43,00 | 43,00 | -0,92% | 500,00 |
| 06.09.2024 | 44,00 | 44,00 | 43,40 | 43,40 | -0,69% | 432,00 |
| 05.09.2024 | 43,70 | 43,90 | 43,00 | 43,70 | -0,23% | - |
| 04.09.2024 | 43,90 | 44,70 | 43,30 | 43,80 | -5,60% | - |
| 03.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 50,00 |
| 02.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 18,00 |
| 30.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 10,00 |
| 29.08.2024 | 45,50 | 46,80 | 45,50 | 46,40 | 1,98% | - |
| 28.08.2024 | 46,60 | 46,80 | 45,40 | 45,50 | -1,94% | - |
| 27.08.2024 | 45,50 | 46,40 | 44,90 | 46,40 | 1,98% | - |
| 26.08.2024 | 44,90 | 45,60 | 44,90 | 45,50 | 1,34% | - |
| 23.08.2024 | 44,90 | 45,50 | 44,80 | 44,90 | 0,22% | - |
| 22.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 225,00 |
| 21.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | 20,00 |
| 20.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 30,00 |
| 19.08.2024 | 45,60 | 45,60 | 45,00 | 45,00 | -0,88% | 228,00 |
| 16.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,22% | 15,00 |
| 15.08.2024 | 45,20 | 46,20 | 45,10 | 45,50 | 0,89% | - |
| 14.08.2024 | 45,40 | 45,40 | 44,70 | 45,10 | -0,44% | - |
| 13.08.2024 | 44,30 | 45,30 | 44,10 | 45,30 | 2,49% | - |
| 12.08.2024 | 44,30 | 44,90 | 44,10 | 44,20 | -0,45% | - |
| 09.08.2024 | 45,10 | 45,30 | 44,20 | 44,40 | -1,55% | - |
| 08.08.2024 | 42,80 | 45,10 | 42,50 | 45,10 | 3,44% | - |
| 07.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 24,00 |
| 06.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 8,42% | 100,00 |
| 05.08.2024 | 41,20 | 41,20 | 40,40 | 40,40 | -3,35% | 290,00 |
| 02.08.2024 | 42,60 | 42,60 | 41,80 | 41,80 | -4,13% | 328,00 |
| 01.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | 100,00 |
| 31.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | 49,00 |
| 30.07.2024 | 44,90 | 45,80 | 44,20 | 44,30 | -1,56% | - |
| 29.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 44,00 |
| 26.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,12% | 50,00 |
| 25.07.2024 | 44,80 | 45,60 | 44,50 | 44,70 | -0,67% | - |
| 24.07.2024 | 45,40 | 45,40 | 45,00 | 45,00 | -1,10% | 164,00 |
| 23.07.2024 | 45,40 | 46,00 | 45,30 | 45,50 | 1,11% | - |
| 22.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,12% | 2,00 |
| 19.07.2024 | 44,90 | 45,00 | 44,50 | 44,50 | -2,41% | - |
| 18.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 135,00 |
| 17.07.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -0,88% | 70,00 |
| 16.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 18,00 |
| 15.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 80,00 |
| 12.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 124,00 |
| 11.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 25,00 |
| 10.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 10,00 |
| 09.07.2024 | 45,20 | 45,80 | 44,40 | 44,40 | -2,63% | 72,00 |
| 08.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 100,00 |