264,777$
-0,25%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 265,09 | 265,22 | 264,50 | 264,82 | -0,23% | - |
| 06.03.2025 | 264,23 | 265,58 | 264,12 | 265,43 | -0,03% | - |
| 05.03.2025 | 264,16 | 265,54 | 264,16 | 265,52 | 0,14% | - |
| 04.03.2025 | 263,82 | 265,32 | 263,82 | 265,16 | 0,01% | - |
| 03.03.2025 | 265,83 | 265,83 | 264,27 | 265,14 | -0,04% | 498.204,00 |
| 28.02.2025 | 264,20 | 266,42 | 263,92 | 265,25 | 0,44% | 573.632,00 |
| 27.02.2025 | 263,75 | 264,71 | 263,51 | 264,09 | 0,19% | 585.438,00 |
| 26.02.2025 | 263,95 | 264,05 | 263,36 | 263,59 | -0,06% | 1.089.001,00 |
| 25.02.2025 | 263,75 | 263,98 | 263,33 | 263,75 | -0,02% | 631.277,00 |
| 24.02.2025 | 264,33 | 264,35 | 263,52 | 263,80 | -0,04% | 663.124,00 |
| 21.02.2025 | 264,04 | 264,22 | 263,76 | 263,90 | -0,04% | 537.596,00 |
| 20.02.2025 | 264,70 | 265,14 | 263,93 | 264,00 | -0,22% | 617.901,00 |
| 19.02.2025 | 264,71 | 265,29 | 264,45 | 264,59 | -0,12% | 1.209.661,00 |
| 18.02.2025 | 265,00 | 266,17 | 264,66 | 264,91 | 0,05% | 453.225,00 |
| 14.02.2025 | 264,93 | 265,49 | 264,65 | 264,78 | -0,02% | 204.378,00 |
| 13.02.2025 | 265,10 | 265,13 | 264,17 | 264,84 | -0,10% | 517.136,00 |
| 12.02.2025 | 265,05 | 266,00 | 264,25 | 265,10 | -0,12% | 396.336,00 |
| 11.02.2025 | 265,40 | 266,70 | 265,36 | 265,43 | -0,03% | 278.943,00 |
| 10.02.2025 | 268,09 | 269,24 | 265,17 | 265,50 | -3,38% | 736.168,00 |
| 07.02.2025 | 277,27 | 277,37 | 272,85 | 274,80 | 3,48% | 1.362.553,00 |
| 06.02.2025 | 265,59 | 265,67 | 264,77 | 265,55 | 0,11% | 644.885,00 |
| 05.02.2025 | 264,35 | 265,25 | 263,91 | 265,25 | 0,48% | 876.375,00 |
| 04.02.2025 | 263,85 | 264,38 | 263,82 | 263,97 | -0,09% | 246.629,00 |
| 03.02.2025 | 263,55 | 264,33 | 263,35 | 264,20 | 0,25% | 494.821,00 |
| 31.01.2025 | 264,02 | 264,60 | 263,25 | 263,55 | -0,36% | 1.046.827,00 |
| 30.01.2025 | 263,96 | 265,05 | 263,89 | 264,50 | 0,27% | 447.155,00 |
| 29.01.2025 | 263,82 | 264,27 | 263,64 | 263,79 | -0,08% | 871.034,00 |
| 28.01.2025 | 263,45 | 264,43 | 263,30 | 264,00 | 0,19% | 1.034.011,00 |
| 27.01.2025 | 262,65 | 263,96 | 262,50 | 263,50 | 3,27% | 2.980.248,00 |
| 24.01.2025 | 256,29 | 257,64 | 253,34 | 255,16 | -0,23% | 367.292,00 |
| 23.01.2025 | 257,16 | 259,85 | 253,87 | 255,76 | -0,87% | 970.316,00 |
| 22.01.2025 | 255,50 | 258,84 | 255,24 | 258,00 | 0,96% | 474.254,00 |
| 21.01.2025 | 252,00 | 256,00 | 251,85 | 255,55 | 1,60% | 403.409,00 |
| 17.01.2025 | 251,70 | 251,83 | 250,31 | 251,52 | 0,22% | 193.724,00 |
| 16.01.2025 | 250,68 | 251,97 | 249,25 | 250,96 | 0,08% | 330.793,00 |
| 15.01.2025 | 251,70 | 252,05 | 250,00 | 250,75 | 0,34% | 439.826,00 |
| 14.01.2025 | 249,30 | 250,77 | 249,30 | 249,91 | 0,34% | 258.341,00 |
| 13.01.2025 | 248,96 | 250,91 | 248,83 | 249,06 | -0,12% | 496.879,00 |
| 10.01.2025 | 249,61 | 251,27 | 249,36 | 249,36 | -0,67% | 678.278,00 |
| 08.01.2025 | 251,55 | 252,83 | 250,09 | 251,05 | -0,80% | 295.968,00 |
| 07.01.2025 | 253,85 | 254,01 | 249,32 | 253,08 | 0,07% | 341.375,00 |
| 06.01.2025 | 252,25 | 253,16 | 250,45 | 252,90 | 0,78% | 536.853,00 |
| 03.01.2025 | 250,48 | 251,49 | 249,75 | 250,94 | 0,40% | 199.405,00 |
| 02.01.2025 | 251,00 | 251,00 | 249,35 | 249,95 | 0,13% | 401.985,00 |
| 31.12.2024 | 249,54 | 250,18 | 249,10 | 249,63 | 0,27% | 315.882,00 |
| 30.12.2024 | 250,87 | 250,87 | 248,52 | 248,95 | -0,84% | 376.927,00 |
| 27.12.2024 | 249,31 | 252,18 | 249,31 | 251,06 | 0,22% | 179.702,00 |
| 26.12.2024 | 250,60 | 251,00 | 249,54 | 250,51 | -0,12% | 218.363,00 |
| 24.12.2024 | 250,70 | 252,02 | 249,50 | 250,80 | 0,50% | 320.684,00 |
| 23.12.2024 | 250,00 | 250,91 | 248,23 | 249,56 | -0,46% | 479.902,00 |
| 20.12.2024 | 249,06 | 251,61 | 248,88 | 250,72 | 0,67% | 1.211.171,00 |
| 19.12.2024 | 247,33 | 250,12 | 246,22 | 249,06 | 1,12% | 683.031,00 |
| 18.12.2024 | 249,43 | 250,95 | 245,82 | 246,30 | -1,18% | 575.049,00 |
| 17.12.2024 | 249,84 | 251,00 | 248,56 | 249,25 | -0,79% | 408.744,00 |
| 16.12.2024 | 248,80 | 251,87 | 248,66 | 251,24 | 0,98% | 333.207,00 |
| 13.12.2024 | 250,11 | 250,77 | 248,28 | 248,80 | -0,86% | 595.101,00 |
| 12.12.2024 | 252,50 | 252,50 | 250,00 | 250,97 | -0,87% | 722.983,00 |
| 11.12.2024 | 253,77 | 254,16 | 251,15 | 253,16 | 0,48% | 361.425,00 |
| 10.12.2024 | 252,61 | 252,61 | 250,00 | 251,95 | -0,38% | 397.630,00 |
| 09.12.2024 | 251,25 | 254,44 | 251,24 | 252,90 | 0,58% | 481.593,00 |
| 06.12.2024 | 250,37 | 252,00 | 248,53 | 251,43 | 0,60% | 558.994,00 |
| 05.12.2024 | 250,38 | 251,68 | 249,19 | 249,93 | -0,35% | 392.668,00 |
| 04.12.2024 | 249,28 | 252,74 | 248,77 | 250,82 | 0,90% | 539.659,00 |
| 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% | 764.147,00 |
| 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 | 0,95% | 502.767,00 |
| 21.11.2024 | 246,08 | 249,00 | 246,04 | 248,49 | 1,30% | 450.846,00 |
| 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 |