51,500€
0,98%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 40,00 |
| 09.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 50,00 |
| 08.05.2024 | 49,00 | 50,50 | 49,00 | 50,50 | -1,94% | 336,00 |
| 07.05.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 3,41% | 63,00 |
| 06.05.2024 | 49,80 | 49,80 | 49,40 | 49,80 | 0,40% | 170,00 |
| 03.05.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 2,06% | 180,00 |
| 02.05.2024 | 48,60 | 48,80 | 48,00 | 48,60 | -2,80% | 197,00 |
| 30.04.2024 | 50,50 | 50,50 | 49,40 | 50,00 | 0,00% | 180,00 |
| 29.04.2024 | 51,00 | 52,00 | 50,00 | 50,00 | -0,99% | 1.635,00 |
| 26.04.2024 | 51,00 | 51,50 | 50,50 | 50,50 | 0,00% | 347,00 |
| 25.04.2024 | 51,00 | 51,00 | 50,00 | 50,50 | -0,98% | 893,00 |
| 24.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 13,00 |
| 23.04.2024 | 49,70 | 51,25 | 49,70 | 50,75 | 1,91% | - |
| 22.04.2024 | 49,40 | 49,80 | 49,40 | 49,80 | 2,89% | 215,00 |
| 19.04.2024 | 49,20 | 51,00 | 48,00 | 48,40 | -3,20% | 2.418,00 |
| 18.04.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 6,38% | 92,00 |
| 17.04.2024 | 46,30 | 48,30 | 46,00 | 47,00 | 1,95% | - |
| 16.04.2024 | 44,70 | 46,60 | 44,00 | 46,10 | 1,54% | - |
| 15.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 21,00 |
| 12.04.2024 | 46,60 | 47,30 | 44,90 | 45,40 | -2,37% | - |
| 11.04.2024 | 46,40 | 47,20 | 46,20 | 46,50 | 1,09% | - |
| 10.04.2024 | 46,40 | 46,40 | 46,00 | 46,00 | -1,50% | 56,00 |
| 09.04.2024 | 46,40 | 46,80 | 46,30 | 46,70 | 1,52% | - |
| 08.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,66% | 3,00 |
| 05.04.2024 | 45,40 | 46,00 | 45,20 | 45,70 | -1,93% | - |
| 04.04.2024 | 45,20 | 46,60 | 45,20 | 46,60 | 2,42% | 5,00 |
| 03.04.2024 | 46,40 | 46,70 | 45,50 | 45,50 | -2,36% | - |
| 02.04.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -4,12% | 273,00 |
| 28.03.2024 | 48,20 | 48,60 | 48,20 | 48,60 | 2,53% | 271,00 |
| 27.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 25,00 |
| 26.03.2024 | 47,20 | 47,80 | 46,70 | 47,20 | 0,00% | - |
| 25.03.2024 | 47,90 | 48,00 | 47,10 | 47,20 | -1,67% | - |
| 22.03.2024 | 47,70 | 48,40 | 47,30 | 48,00 | 0,84% | - |
| 21.03.2024 | 46,60 | 48,20 | 46,10 | 47,60 | 2,15% | - |
| 20.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 27,00 |
| 19.03.2024 | 44,90 | 46,30 | 44,60 | 46,20 | 2,90% | - |
| 18.03.2024 | 44,90 | 45,60 | 44,70 | 44,90 | 0,22% | - |
| 15.03.2024 | 44,80 | 45,30 | 44,40 | 44,80 | 0,90% | - |
| 14.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | 21,00 |
| 13.03.2024 | 44,70 | 45,20 | 44,40 | 44,50 | -0,45% | - |
| 12.03.2024 | 44,60 | 45,30 | 44,50 | 44,70 | -0,22% | - |
| 11.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 20,00 |
| 08.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 110,00 |
| 07.03.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -1,75% | 66,00 |
| 06.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 3,39% | 110,00 |
| 05.03.2024 | 47,10 | 47,20 | 44,20 | 44,30 | -6,14% | - |
| 04.03.2024 | 46,80 | 47,20 | 46,60 | 47,20 | -0,84% | 65,00 |
| 01.03.2024 | 48,00 | 48,00 | 47,20 | 47,60 | 1,28% | 254,00 |
| 29.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 80,00 |
| 28.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,84% | 15,00 |
| 27.02.2024 | 48,40 | 49,20 | 45,50 | 45,70 | -5,38% | - |
| 26.02.2024 | 48,20 | 49,20 | 48,00 | 48,30 | 0,00% | - |
| 23.02.2024 | 48,70 | 48,80 | 47,90 | 48,30 | -0,62% | - |
| 22.02.2024 | 47,70 | 49,00 | 47,60 | 48,60 | 2,97% | - |
| 21.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | 20,00 |
| 20.02.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -2,82% | 626,00 |
| 19.02.2024 | 49,00 | 49,60 | 49,00 | 49,60 | -1,78% | 80,00 |
| 16.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | 40,00 |
| 15.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 75,00 |
| 14.02.2024 | 46,30 | 48,20 | 46,30 | 48,20 | 4,10% | - |
| 13.02.2024 | 47,80 | 47,80 | 46,10 | 46,30 | -4,73% | - |
| 12.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,61% | 56,00 |
| 09.02.2024 | 48,60 | 49,10 | 48,50 | 48,90 | 0,62% | - |
| 08.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 21,00 |
| 07.02.2024 | 47,40 | 48,60 | 47,20 | 48,20 | 2,99% | - |
| 06.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | 5,00 |
| 05.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | 1,00 |
| 02.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 20,00 |
| 01.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,07% | 4,00 |
| 31.01.2024 | 48,10 | 48,20 | 46,60 | 46,70 | -1,89% | - |
| 30.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | 445,00 |
| 29.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | 96,00 |
| 26.01.2024 | 46,00 | 46,40 | 45,90 | 46,20 | 0,00% | - |
| 25.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 1,00 |
| 24.01.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -1,07% | 64,00 |
| 23.01.2024 | 46,60 | 47,30 | 46,50 | 46,90 | 1,08% | - |
| 22.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 150,00 |
| 19.01.2024 | 45,00 | 46,10 | 44,70 | 46,10 | 2,44% | - |
| 18.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,67% | 2,00 |
| 17.01.2024 | 44,70 | 44,90 | 44,00 | 44,70 | 0,00% | - |
| 16.01.2024 | 44,40 | 44,90 | 44,00 | 44,70 | 0,68% | - |
| 15.01.2024 | 44,40 | 44,50 | 44,30 | 44,40 | 0,00% | - |
| 12.01.2024 | 44,30 | 44,80 | 44,10 | 44,40 | 0,23% | - |
| 11.01.2024 | 43,40 | 44,50 | 43,30 | 44,30 | 1,61% | - |
| 10.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 30,00 |
| 09.01.2024 | 44,10 | 44,10 | 43,20 | 43,40 | -1,59% | - |
| 08.01.2024 | 42,50 | 44,10 | 42,50 | 44,10 | 3,52% | - |
| 05.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 1,00 |
| 04.01.2024 | 43,10 | 43,30 | 42,60 | 42,90 | -0,69% | - |
| 03.01.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -4,00% | 123,00 |
| 02.01.2024 | 47,80 | 47,80 | 45,00 | 45,00 | -5,66% | 35,00 |
| 29.12.2023 | 47,60 | 47,80 | 47,60 | 47,70 | 0,21% | - |
| 28.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 18,00 |
| 27.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 1,00 |
| 22.12.2023 | 46,60 | 47,90 | 46,40 | 47,80 | 2,36% | - |
| 21.12.2023 | 46,30 | 46,80 | 45,90 | 46,70 | 1,08% | - |
| 20.12.2023 | 46,60 | 46,90 | 45,90 | 46,20 | -0,86% | - |
| 19.12.2023 | 46,30 | 46,80 | 46,20 | 46,60 | 0,65% | - |
| 18.12.2023 | 46,10 | 46,70 | 45,90 | 46,30 | 0,43% | - |
| 15.12.2023 | 46,70 | 47,20 | 45,40 | 46,10 | -1,91% | - |