236,688$
-0,20%
Echtzeit-Aktienkurs ASPEN TECH.INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ASPEN TECH.INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 238,53 | 238,53 | 233,84 | 236,69 | -0,20% | - |
| 16.10.2024 | 238,42 | 239,18 | 237,05 | 237,17 | -0,05% | - |
| 15.10.2024 | 236,76 | 239,77 | 236,75 | 237,30 | 0,13% | - |
| 14.10.2024 | 235,89 | 237,30 | 235,58 | 236,99 | 0,33% | - |
| 11.10.2024 | 231,20 | 236,63 | 231,20 | 236,21 | 2,07% | - |
| 10.10.2024 | 232,65 | 235,87 | 231,09 | 231,42 | -1,73% | - |
| 09.10.2024 | 236,71 | 238,05 | 234,67 | 235,50 | -0,47% | - |
| 08.10.2024 | 238,25 | 238,98 | 236,51 | 236,62 | -0,60% | - |
| 07.10.2024 | 238,44 | 238,91 | 237,69 | 238,04 | 0,00% | - |
| 04.10.2024 | 236,89 | 238,37 | 236,89 | 238,04 | 1,62% | - |
| 03.10.2024 | 233,96 | 235,51 | 232,91 | 234,25 | 0,05% | - |
| 02.10.2024 | 233,42 | 234,65 | 232,94 | 234,14 | 0,00% | - |
| 01.10.2024 | 237,08 | 237,30 | 232,74 | 234,14 | -1,04% | - |
| 30.09.2024 | 235,79 | 237,01 | 234,80 | 236,60 | -0,45% | - |
| 27.09.2024 | 228,47 | 237,94 | 228,47 | 237,68 | 1,00% | - |
| 26.09.2024 | 230,51 | 235,32 | 230,01 | 235,32 | 2,87% | - |
| 25.09.2024 | 237,57 | 237,57 | 227,44 | 228,76 | -1,80% | - |
| 24.09.2024 | 233,93 | 233,93 | 232,28 | 232,96 | -0,48% | - |
| 23.09.2024 | 236,18 | 236,35 | 233,73 | 234,09 | -0,25% | - |
| 20.09.2024 | 238,98 | 239,33 | 234,62 | 234,67 | -2,01% | - |
| 19.09.2024 | 239,47 | 239,92 | 237,46 | 239,49 | 1,89% | - |
| 18.09.2024 | 232,89 | 237,75 | 229,87 | 235,04 | 0,91% | - |
| 17.09.2024 | 227,28 | 232,91 | 227,11 | 232,91 | 3,10% | - |
| 16.09.2024 | 224,63 | 226,74 | 224,31 | 225,91 | 0,78% | - |
| 13.09.2024 | 220,26 | 226,60 | 220,26 | 224,16 | -0,58% | - |
| 12.09.2024 | 233,43 | 233,43 | 225,38 | 225,46 | 0,66% | - |
| 11.09.2024 | 230,07 | 230,07 | 222,66 | 223,98 | -1,54% | - |
| 10.09.2024 | 229,22 | 229,22 | 225,07 | 227,49 | 1,32% | - |
| 09.09.2024 | 225,41 | 227,86 | 224,18 | 224,53 | -0,45% | - |
| 06.09.2024 | 228,33 | 228,89 | 224,39 | 225,55 | -1,13% | - |
| 05.09.2024 | 227,87 | 230,40 | 226,74 | 228,14 | 0,16% | - |
| 04.09.2024 | 223,83 | 227,77 | 223,48 | 227,77 | 1,63% | - |
| 03.09.2024 | 232,00 | 233,12 | 223,59 | 224,12 | -4,15% | - |
| 30.08.2024 | 230,35 | 233,83 | 229,61 | 233,83 | 1,78% | - |
| 29.08.2024 | 215,48 | 230,08 | 215,48 | 229,73 | 4,59% | - |
| 28.08.2024 | 213,98 | 219,72 | 213,98 | 219,65 | 2,52% | - |
| 27.08.2024 | 213,00 | 214,27 | 212,31 | 214,24 | 0,30% | - |
| 26.08.2024 | 217,29 | 217,29 | 212,43 | 213,60 | -1,20% | - |
| 23.08.2024 | 217,36 | 218,99 | 215,99 | 216,20 | -0,85% | - |
| 22.08.2024 | 219,36 | 220,25 | 217,84 | 218,04 | -0,39% | - |
| 21.08.2024 | 215,99 | 218,89 | 215,99 | 218,89 | 1,49% | - |
| 20.08.2024 | 212,70 | 216,62 | 212,54 | 215,68 | 1,17% | - |
| 19.08.2024 | 211,85 | 213,18 | 211,85 | 213,18 | 1,48% | - |
| 16.08.2024 | 212,64 | 212,67 | 209,50 | 210,07 | -1,29% | - |
| 15.08.2024 | 215,83 | 215,83 | 212,74 | 212,83 | -0,15% | - |
| 14.08.2024 | 212,54 | 213,14 | 211,93 | 213,14 | -0,12% | - |
| 13.08.2024 | 209,37 | 214,19 | 209,21 | 213,40 | 2,16% | - |
| 12.08.2024 | 208,64 | 209,95 | 204,92 | 208,90 | -1,21% | - |
| 09.08.2024 | 206,40 | 211,51 | 205,89 | 211,47 | 1,02% | - |
| 08.08.2024 | 207,97 | 210,36 | 207,09 | 209,33 | 0,96% | - |
| 07.08.2024 | 206,43 | 215,96 | 205,93 | 207,34 | 16,29% | - |
| 06.08.2024 | 173,62 | 178,74 | 173,27 | 178,30 | 3,22% | - |
| 05.08.2024 | 175,01 | 176,92 | 172,13 | 172,73 | -5,01% | - |
| 02.08.2024 | 179,79 | 181,93 | 176,29 | 181,84 | -0,20% | - |
| 01.08.2024 | 191,43 | 191,43 | 180,91 | 182,20 | -3,22% | - |
| 31.07.2024 | 189,82 | 191,64 | 188,23 | 188,26 | -0,91% | - |
| 30.07.2024 | 188,82 | 190,58 | 188,82 | 190,00 | 0,67% | - |
| 29.07.2024 | 193,05 | 193,16 | 188,11 | 188,74 | -1,60% | - |
| 26.07.2024 | 193,91 | 194,12 | 190,81 | 191,80 | 0,50% | - |
| 25.07.2024 | 188,36 | 193,52 | 187,12 | 190,85 | 1,45% | - |
| 24.07.2024 | 187,92 | 190,10 | 186,86 | 188,12 | -0,46% | - |
| 23.07.2024 | 191,75 | 192,16 | 188,43 | 188,99 | -0,99% | - |
| 22.07.2024 | 198,99 | 198,99 | 190,84 | 190,88 | -0,20% | - |
| 19.07.2024 | 193,56 | 193,56 | 187,02 | 191,27 | -0,68% | - |
| 18.07.2024 | 196,50 | 200,45 | 192,43 | 192,58 | -3,16% | - |
| 17.07.2024 | 201,99 | 203,17 | 198,80 | 198,88 | -1,80% | - |
| 16.07.2024 | 197,14 | 203,35 | 196,75 | 202,52 | 2,96% | - |
| 15.07.2024 | 193,16 | 198,73 | 193,16 | 196,70 | 1,08% | - |
| 12.07.2024 | 191,29 | 197,28 | 191,27 | 194,61 | 1,91% | - |
| 11.07.2024 | 188,83 | 191,92 | 188,50 | 190,97 | 2,13% | - |
| 10.07.2024 | 188,79 | 189,22 | 186,21 | 186,99 | -1,04% | - |
| 09.07.2024 | 198,37 | 198,37 | 188,88 | 188,96 | -4,97% | - |
| 08.07.2024 | 198,98 | 199,91 | 197,76 | 198,85 | 0,43% | - |
| 05.07.2024 | 199,32 | 199,32 | 196,65 | 197,99 | -0,89% | - |
| 03.07.2024 | 195,51 | 200,05 | 194,71 | 199,76 | 2,58% | - |
| 02.07.2024 | 197,15 | 199,62 | 194,73 | 194,73 | -1,59% | - |
| 01.07.2024 | 198,32 | 199,50 | 197,65 | 197,88 | -0,25% | - |
| 28.06.2024 | 197,73 | 199,44 | 197,19 | 198,38 | 0,25% | - |
| 27.06.2024 | 193,81 | 198,00 | 192,82 | 197,89 | 3,91% | - |
| 26.06.2024 | 199,52 | 199,52 | 190,44 | 190,44 | -3,52% | - |
| 25.06.2024 | 197,97 | 200,62 | 197,19 | 197,38 | -1,33% | - |
| 24.06.2024 | 196,88 | 201,42 | 196,88 | 200,04 | 0,73% | - |
| 21.06.2024 | 195,74 | 198,59 | 193,60 | 198,59 | 2,34% | - |
| 20.06.2024 | 194,84 | 194,84 | 191,25 | 194,04 | 0,23% | - |
| 18.06.2024 | 197,18 | 198,16 | 192,96 | 193,58 | -1,29% | - |
| 17.06.2024 | 195,70 | 198,99 | 195,70 | 196,12 | -0,60% | - |
| 14.06.2024 | 200,05 | 200,08 | 196,93 | 197,31 | -1,11% | - |
| 13.06.2024 | 203,67 | 204,93 | 198,38 | 199,53 | -2,38% | - |
| 12.06.2024 | 209,11 | 209,11 | 203,33 | 204,39 | 1,86% | - |
| 11.06.2024 | 201,04 | 201,34 | 199,30 | 200,66 | -0,71% | - |
| 10.06.2024 | 204,08 | 204,08 | 200,83 | 202,11 | -0,34% | - |
| 07.06.2024 | 206,87 | 206,87 | 202,06 | 202,80 | -1,83% | - |
| 06.06.2024 | 210,29 | 210,84 | 206,49 | 206,57 | -1,66% | - |
| 05.06.2024 | 213,78 | 213,78 | 206,06 | 210,07 | 2,18% | - |
| 04.06.2024 | 210,37 | 210,37 | 204,14 | 205,59 | -1,75% | - |
| 03.06.2024 | 212,67 | 213,00 | 207,84 | 209,24 | -0,44% | - |
| 31.05.2024 | 209,84 | 212,36 | 208,19 | 210,16 | 0,25% | - |
| 30.05.2024 | 212,71 | 213,65 | 208,85 | 209,63 | -1,42% | - |
| 29.05.2024 | 215,64 | 216,05 | 212,53 | 212,65 | -2,48% | - |
| 28.05.2024 | 219,68 | 221,46 | 217,96 | 218,06 | -1,03% | - |