Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 247,84 | 250,00 | 245,84 | 248,59 | 0,10% | 863.630,00 |
| 02.12.2024 | 250,00 | 251,75 | 248,03 | 248,34 | -0,66% | 764.138,00 |
| 29.11.2024 | 250,08 | 250,78 | 249,04 | 250,00 | 0,00% | 133.411,00 |
| 27.11.2024 | 250,85 | 253,93 | 249,16 | 250,00 | -0,16% | 173.834,00 |
| 26.11.2024 | 250,94 | 254,04 | 249,83 | 250,40 | -0,22% | 545.605,00 |
| 25.11.2024 | 251,24 | 251,44 | 248,55 | 250,94 | 0,04% | 775.634,00 |
| 22.11.2024 | 249,23 | 251,13 | 248,34 | 250,85 | 2,26% | 502.767,00 |
| 20.11.2024 | 246,83 | 247,85 | 244,75 | 245,30 | -0,69% | 588.478,00 |
| 19.11.2024 | 245,22 | 247,73 | 245,21 | 247,00 | 0,37% | 452.770,00 |
| 18.11.2024 | 246,21 | 247,35 | 245,49 | 246,10 | -0,32% | 611.367,00 |
| 15.11.2024 | 246,41 | 248,37 | 246,41 | 246,88 | -0,06% | 421.244,00 |
| 14.11.2024 | 246,03 | 248,12 | 245,69 | 247,04 | 0,40% | 368.153,00 |
| 13.11.2024 | 246,08 | 247,49 | 245,00 | 246,05 | -0,01% | 429.794,00 |
| 12.11.2024 | 248,17 | 248,20 | 245,00 | 246,08 | -1,05% | 371.994,00 |
| 11.11.2024 | 245,57 | 249,91 | 244,59 | 248,68 | 1,50% | 538.750,00 |
| 08.11.2024 | 245,29 | 247,90 | 244,46 | 245,00 | -0,39% | 883.949,00 |
| 07.11.2024 | 243,84 | 249,00 | 242,43 | 245,97 | 0,67% | 785.245,00 |
| 06.11.2024 | 242,00 | 245,89 | 241,25 | 244,33 | 1,38% | 1.320.432,00 |
| 05.11.2024 | 245,20 | 248,00 | 237,51 | 241,00 | 1,44% | 2.419.312,00 |
| 04.11.2024 | 233,23 | 239,50 | 233,23 | 237,59 | 1,68% | 210.038,00 |
| 01.11.2024 | 236,26 | 237,94 | 232,49 | 233,67 | -0,45% | 196.777,00 |
| 31.10.2024 | 239,94 | 240,76 | 233,46 | 234,73 | -2,53% | 133.226,00 |
| 30.10.2024 | 238,89 | 244,85 | 238,89 | 240,83 | 0,24% | 137.112,00 |
| 29.10.2024 | 239,20 | 241,35 | 238,44 | 240,25 | 0,14% | 130.470,00 |
| 28.10.2024 | 238,22 | 240,00 | 237,76 | 239,92 | 1,33% | 149.332,00 |
| 25.10.2024 | 235,74 | 239,19 | 235,59 | 236,77 | 0,92% | 132.190,00 |
| 24.10.2024 | 232,74 | 235,45 | 231,56 | 234,62 | 1,14% | 107.957,00 |
| 23.10.2024 | 236,72 | 236,72 | 230,82 | 231,97 | -2,23% | 119.964,00 |
| 22.10.2024 | 237,63 | 239,42 | 236,54 | 237,25 | -0,10% | 141.976,00 |
| 21.10.2024 | 238,23 | 238,54 | 233,97 | 237,49 | -0,67% | 80.621,00 |
| 18.10.2024 | 236,92 | 239,41 | 236,92 | 239,08 | 0,91% | 94.070,00 |
| 17.10.2024 | 238,02 | 238,02 | 234,54 | 236,92 | -0,26% | 84.645,00 |
| 16.10.2024 | 238,20 | 239,38 | 236,63 | 237,53 | 0,34% | 91.761,00 |
| 15.10.2024 | 236,87 | 239,78 | 236,63 | 236,72 | -0,27% | 125.499,00 |
| 14.10.2024 | 236,54 | 237,56 | 234,51 | 237,37 | 0,64% | 91.174,00 |
| 11.10.2024 | 231,96 | 237,24 | 231,96 | 235,86 | 2,00% | 119.246,00 |
| 10.10.2024 | 232,98 | 235,28 | 230,80 | 231,23 | -1,80% | 155.003,00 |
| 09.10.2024 | 236,10 | 239,41 | 235,02 | 235,48 | -0,41% | 133.680,00 |
| 08.10.2024 | 238,17 | 239,32 | 235,86 | 236,46 | -0,65% | 159.306,00 |
| 07.10.2024 | 239,10 | 239,34 | 236,30 | 238,00 | -0,46% | 144.424,00 |
| 04.10.2024 | 236,91 | 239,39 | 236,18 | 239,10 | 1,78% | 90.433,00 |
| 03.10.2024 | 233,43 | 235,30 | 232,64 | 234,93 | 0,16% | 121.354,00 |
| 02.10.2024 | 234,14 | 235,30 | 233,00 | 234,55 | 0,18% | 111.167,00 |
| 01.10.2024 | 238,50 | 238,79 | 232,66 | 234,14 | -1,96% | 273.836,00 |
| 30.09.2024 | 237,22 | 238,98 | 233,41 | 238,82 | 0,67% | 185.471,00 |
| 27.09.2024 | 238,01 | 238,79 | 232,87 | 237,22 | 0,60% | 148.930,00 |
| 26.09.2024 | 230,52 | 235,95 | 228,79 | 235,81 | 3,11% | 230.586,00 |
| 25.09.2024 | 234,63 | 234,63 | 227,07 | 228,70 | -2,08% | 178.079,00 |
| 24.09.2024 | 233,69 | 233,75 | 231,72 | 233,55 | -0,06% | 155.052,00 |
| 23.09.2024 | 236,72 | 236,72 | 233,55 | 233,69 | -0,79% | 143.536,00 |
| 20.09.2024 | 239,18 | 239,18 | 233,42 | 235,56 | -1,55% | 544.562,00 |
| 19.09.2024 | 240,65 | 240,83 | 237,35 | 239,26 | 1,38% | 271.438,00 |
| 18.09.2024 | 233,54 | 237,75 | 227,85 | 236,00 | 1,05% | 245.867,00 |
| 17.09.2024 | 226,32 | 234,64 | 226,31 | 233,54 | 3,29% | 292.000,00 |
| 16.09.2024 | 225,41 | 226,99 | 223,65 | 226,10 | 0,40% | 253.464,00 |
| 13.09.2024 | 226,71 | 227,88 | 223,50 | 225,21 | 0,02% | 202.358,00 |
| 12.09.2024 | 226,87 | 227,00 | 224,52 | 225,17 | -0,14% | 120.944,00 |
| 11.09.2024 | 226,58 | 226,58 | 222,42 | 225,48 | -0,90% | 177.078,00 |
| 10.09.2024 | 225,56 | 228,27 | 223,23 | 227,53 | 0,99% | 228.328,00 |
| 09.09.2024 | 225,96 | 229,23 | 223,89 | 225,30 | 0,09% | 331.735,00 |
| 06.09.2024 | 227,29 | 229,72 | 223,66 | 225,10 | -1,49% | 291.057,00 |
| 05.09.2024 | 229,70 | 231,90 | 225,79 | 228,50 | 0,01% | 355.107,00 |
| 04.09.2024 | 223,72 | 229,02 | 222,58 | 228,48 | 1,61% | 184.547,00 |
| 03.09.2024 | 233,38 | 234,95 | 221,74 | 224,87 | -3,96% | 233.516,00 |
| 30.08.2024 | 230,00 | 235,10 | 228,11 | 234,14 | 2,03% | 511.717,00 |
| 29.08.2024 | 220,29 | 230,19 | 219,43 | 229,49 | 4,56% | 251.167,00 |
| 28.08.2024 | 215,10 | 219,87 | 214,38 | 219,48 | 2,39% | 195.012,00 |
| 27.08.2024 | 212,33 | 214,56 | 211,26 | 214,36 | 0,23% | 140.556,00 |
| 26.08.2024 | 216,55 | 217,99 | 211,80 | 213,86 | -1,10% | 115.127,00 |
| 23.08.2024 | 218,15 | 219,68 | 215,37 | 216,23 | -0,73% | 112.500,00 |
| 22.08.2024 | 220,00 | 220,64 | 217,54 | 217,83 | -0,47% | 208.846,00 |
| 21.08.2024 | 217,06 | 219,20 | 215,80 | 218,86 | 1,64% | 195.734,00 |
| 20.08.2024 | 213,42 | 216,80 | 211,56 | 215,32 | 0,89% | 133.407,00 |
| 19.08.2024 | 211,13 | 213,70 | 211,13 | 213,42 | 1,16% | 239.921,00 |
| 16.08.2024 | 213,40 | 213,40 | 209,41 | 210,97 | -0,91% | 116.681,00 |
| 15.08.2024 | 215,00 | 216,51 | 212,33 | 212,91 | -0,18% | 122.672,00 |
| 14.08.2024 | 213,55 | 213,77 | 211,71 | 213,29 | -0,04% | 216.539,00 |
| 13.08.2024 | 211,55 | 214,52 | 210,55 | 213,37 | 2,03% | 301.039,00 |
| 12.08.2024 | 211,35 | 211,35 | 204,58 | 209,13 | -1,05% | 225.835,00 |
| 09.08.2024 | 209,00 | 212,03 | 203,49 | 211,35 | 1,11% | 236.832,00 |
| 08.08.2024 | 208,95 | 211,00 | 207,11 | 209,04 | 0,99% | 402.667,00 |
| 07.08.2024 | 208,47 | 218,00 | 204,10 | 207,00 | 16,40% | 564.270,00 |
| 06.08.2024 | 175,72 | 179,23 | 172,51 | 177,84 | 2,86% | 351.457,00 |
| 05.08.2024 | 174,68 | 177,80 | 171,25 | 172,90 | -4,96% | 238.149,00 |
| 02.08.2024 | 177,42 | 182,03 | 175,90 | 181,93 | -0,04% | 246.039,00 |
| 01.08.2024 | 187,88 | 188,35 | 180,62 | 182,01 | -3,16% | 278.351,00 |
| 31.07.2024 | 191,51 | 192,37 | 187,71 | 187,95 | -1,03% | 171.534,00 |
| 30.07.2024 | 188,97 | 191,21 | 188,77 | 189,91 | 0,50% | 134.180,00 |
| 29.07.2024 | 192,90 | 192,90 | 187,57 | 188,97 | -2,06% | 104.994,00 |
| 26.07.2024 | 192,08 | 193,78 | 190,58 | 192,94 | 1,11% | 99.314,00 |
| 25.07.2024 | 188,01 | 193,90 | 187,25 | 190,83 | 1,80% | 142.706,00 |
| 24.07.2024 | 187,35 | 190,38 | 186,07 | 187,45 | -0,90% | 193.723,00 |
| 23.07.2024 | 190,85 | 192,21 | 188,13 | 189,16 | -1,07% | 206.537,00 |
| 22.07.2024 | 193,51 | 194,82 | 190,83 | 191,21 | -0,26% | 159.804,00 |
| 19.07.2024 | 191,36 | 194,69 | 186,52 | 191,71 | -0,62% | 313.880,00 |
| 18.07.2024 | 197,98 | 200,91 | 191,84 | 192,90 | -2,96% | 233.107,00 |
| 17.07.2024 | 201,11 | 203,56 | 198,76 | 198,78 | -1,61% | 140.358,00 |
| 16.07.2024 | 197,57 | 203,80 | 196,95 | 202,03 | 2,55% | 156.706,00 |
| 15.07.2024 | 196,06 | 199,36 | 193,26 | 197,00 | 1,11% | 147.267,00 |
| 12.07.2024 | 191,32 | 197,86 | 191,32 | 194,84 | 2,14% | 226.163,00 |