165,068$
-0,74%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2023 | 199,16 | 204,37 | 196,30 | 198,25 | -0,46% | 131.986,00 |
| 23.01.2023 | 198,01 | 201,43 | 195,38 | 199,17 | 1,33% | 186.852,00 |
| 20.01.2023 | 195,03 | 196,80 | 192,01 | 196,55 | 1,43% | 164.725,00 |
| 19.01.2023 | 194,18 | 198,86 | 192,06 | 193,77 | -0,73% | 144.188,00 |
| 18.01.2023 | 205,56 | 205,95 | 194,52 | 195,20 | -4,62% | 267.112,00 |
| 17.01.2023 | 200,03 | 204,83 | 199,40 | 204,66 | 1,95% | 231.105,00 |
| 13.01.2023 | 202,39 | 202,70 | 200,23 | 200,74 | -1,25% | 100.774,00 |
| 12.01.2023 | 206,10 | 207,86 | 200,95 | 203,28 | -1,37% | 94.876,00 |
| 11.01.2023 | 202,86 | 206,52 | 202,86 | 206,11 | 2,00% | 150.075,00 |
| 10.01.2023 | 201,26 | 202,15 | 197,65 | 202,07 | 0,19% | 143.706,00 |
| 09.01.2023 | 203,45 | 208,87 | 200,63 | 201,68 | 0,27% | 203.985,00 |
| 06.01.2023 | 202,38 | 202,38 | 198,44 | 201,14 | 0,56% | 121.110,00 |
| 05.01.2023 | 204,54 | 205,74 | 199,79 | 200,01 | -2,92% | 140.095,00 |
| 04.01.2023 | 207,12 | 207,26 | 202,37 | 206,02 | -0,12% | 173.996,00 |
| 03.01.2023 | 209,11 | 212,42 | 202,29 | 206,26 | 0,42% | 154.156,00 |
| 30.12.2022 | 203,17 | 205,97 | 202,45 | 205,40 | -0,11% | 136.365,00 |
| 29.12.2022 | 201,59 | 206,37 | 201,59 | 205,62 | 2,57% | 85.897,00 |
| 28.12.2022 | 202,38 | 204,00 | 199,75 | 200,47 | -0,56% | 98.847,00 |
| 27.12.2022 | 201,06 | 203,18 | 198,74 | 201,59 | -0,31% | 128.790,00 |
| 23.12.2022 | 204,35 | 205,13 | 201,67 | 202,21 | -1,17% | 140.863,00 |
| 22.12.2022 | 202,21 | 205,68 | 201,04 | 204,61 | 0,15% | 142.312,00 |
| 21.12.2022 | 203,68 | 207,50 | 202,54 | 204,30 | 0,45% | 134.560,00 |
| 20.12.2022 | 199,73 | 205,23 | 197,11 | 203,39 | 1,71% | 196.250,00 |
| 19.12.2022 | 202,00 | 203,36 | 196,87 | 199,97 | -0,57% | 222.636,00 |
| 16.12.2022 | 205,11 | 207,41 | 199,46 | 201,11 | -2,50% | 770.504,00 |
| 15.12.2022 | 209,40 | 209,40 | 205,09 | 206,27 | -2,54% | 164.162,00 |
| 14.12.2022 | 216,03 | 219,02 | 210,87 | 211,65 | -2,52% | 174.160,00 |
| 13.12.2022 | 221,77 | 223,37 | 216,49 | 217,12 | 1,02% | 276.834,00 |
| 12.12.2022 | 216,73 | 218,72 | 213,28 | 214,93 | -0,98% | 244.036,00 |
| 09.12.2022 | 222,80 | 222,95 | 216,75 | 217,05 | -3,25% | 277.369,00 |
| 08.12.2022 | 226,45 | 232,78 | 223,96 | 224,34 | -0,76% | 113.164,00 |
| 07.12.2022 | 220,19 | 227,95 | 220,01 | 226,06 | 2,67% | 201.699,00 |
| 06.12.2022 | 230,50 | 230,50 | 219,66 | 220,19 | -4,20% | 217.599,00 |
| 05.12.2022 | 238,05 | 238,47 | 226,50 | 229,85 | -4,23% | 163.433,00 |
| 02.12.2022 | 238,40 | 243,61 | 236,23 | 239,99 | 0,21% | 186.492,00 |
| 01.12.2022 | 230,55 | 240,16 | 230,55 | 239,49 | 3,90% | 261.832,00 |
| 30.11.2022 | 219,72 | 232,16 | 218,48 | 230,50 | 5,24% | 1.966.193,00 |
| 29.11.2022 | 231,46 | 231,60 | 215,62 | 219,02 | -5,09% | 594.590,00 |
| 28.11.2022 | 240,00 | 242,57 | 229,69 | 230,77 | -5,30% | 241.748,00 |
| 25.11.2022 | 238,53 | 245,52 | 237,72 | 243,68 | 1,64% | 108.371,00 |
| 23.11.2022 | 237,36 | 245,15 | 235,59 | 239,75 | 0,46% | 147.232,00 |
| 22.11.2022 | 231,92 | 239,88 | 231,92 | 238,65 | 3,31% | 255.497,00 |
| 21.11.2022 | 240,95 | 248,35 | 230,34 | 231,00 | -3,69% | 377.581,00 |
| 18.11.2022 | 242,78 | 243,26 | 235,97 | 239,86 | -0,64% | 193.743,00 |
| 17.11.2022 | 242,72 | 244,96 | 239,41 | 241,40 | -2,09% | 162.129,00 |
| 16.11.2022 | 248,59 | 251,85 | 245,52 | 246,56 | -0,68% | 207.481,00 |
| 15.11.2022 | 241,21 | 249,14 | 238,14 | 248,24 | 4,17% | 258.576,00 |
| 14.11.2022 | 239,42 | 241,49 | 231,19 | 238,31 | -0,59% | 213.427,00 |
| 11.11.2022 | 237,49 | 242,03 | 235,19 | 239,72 | 1,79% | 294.875,00 |
| 10.11.2022 | 230,33 | 236,84 | 230,33 | 235,50 | 5,51% | 323.112,00 |
| 09.11.2022 | 225,79 | 226,46 | 220,65 | 223,21 | -1,32% | 212.233,00 |
| 08.11.2022 | 227,44 | 228,55 | 224,04 | 226,20 | -0,52% | 403.343,00 |
| 07.11.2022 | 233,64 | 234,25 | 225,34 | 227,39 | -2,41% | 292.766,00 |
| 04.11.2022 | 238,96 | 238,96 | 228,13 | 233,01 | -2,04% | 194.756,00 |
| 03.11.2022 | 233,95 | 242,34 | 233,95 | 237,86 | 0,87% | 188.645,00 |
| 02.11.2022 | 240,26 | 241,49 | 233,71 | 235,81 | -2,14% | 193.896,00 |
| 01.11.2022 | 241,96 | 244,24 | 239,04 | 240,97 | -0,20% | 215.015,00 |
| 31.10.2022 | 238,61 | 243,39 | 238,61 | 241,45 | 0,37% | 282.704,00 |
| 28.10.2022 | 239,34 | 242,48 | 237,09 | 240,57 | 2,02% | 243.480,00 |
| 27.10.2022 | 258,44 | 260,98 | 229,01 | 235,81 | -5,07% | 477.720,00 |
| 26.10.2022 | 251,64 | 254,02 | 245,71 | 248,40 | -1,67% | 251.161,00 |
| 25.10.2022 | 250,85 | 258,97 | 250,80 | 252,63 | 1,15% | 158.702,00 |
| 24.10.2022 | 254,65 | 254,65 | 246,26 | 249,77 | -1,52% | 215.290,00 |
| 21.10.2022 | 245,15 | 254,78 | 244,66 | 253,63 | 2,98% | 171.635,00 |
| 20.10.2022 | 251,44 | 252,85 | 243,29 | 246,30 | -1,04% | 168.022,00 |
| 19.10.2022 | 250,35 | 250,35 | 245,67 | 248,89 | -1,62% | 148.536,00 |
| 18.10.2022 | 257,35 | 258,76 | 249,76 | 253,00 | 0,27% | 223.834,00 |
| 17.10.2022 | 247,10 | 253,41 | 244,31 | 252,33 | 4,25% | 231.111,00 |
| 14.10.2022 | 251,26 | 252,77 | 241,14 | 242,05 | -3,50% | 141.796,00 |
| 13.10.2022 | 240,00 | 251,01 | 238,91 | 250,82 | 2,74% | 370.301,00 |
| 12.10.2022 | 246,78 | 247,77 | 240,40 | 244,13 | -1,21% | 138.918,00 |
| 11.10.2022 | 250,29 | 252,09 | 244,41 | 247,13 | -1,07% | 190.210,00 |
| 10.10.2022 | 252,82 | 252,82 | 245,77 | 249,80 | -1,42% | 239.749,00 |
| 07.10.2022 | 252,36 | 255,93 | 248,66 | 253,41 | -0,21% | 237.639,00 |
| 06.10.2022 | 256,00 | 263,59 | 252,64 | 253,95 | -0,89% | 295.687,00 |
| 05.10.2022 | 248,97 | 256,58 | 245,79 | 256,23 | 2,47% | 253.776,00 |
| 04.10.2022 | 245,11 | 250,17 | 243,60 | 250,05 | 2,82% | 235.205,00 |
| 03.10.2022 | 239,87 | 244,99 | 238,70 | 243,19 | 2,09% | 189.912,00 |
| 30.09.2022 | 235,09 | 240,00 | 235,00 | 238,20 | 1,76% | 226.815,00 |
| 29.09.2022 | 238,66 | 240,56 | 230,14 | 234,08 | -2,32% | 225.848,00 |
| 28.09.2022 | 233,53 | 240,06 | 229,19 | 239,65 | 3,00% | 275.692,00 |
| 27.09.2022 | 224,62 | 234,02 | 222,65 | 232,67 | 5,05% | 413.067,00 |
| 26.09.2022 | 221,05 | 225,14 | 219,75 | 221,48 | -0,30% | 225.139,00 |
| 23.09.2022 | 220,50 | 222,44 | 216,81 | 222,15 | -0,52% | 209.679,00 |
| 22.09.2022 | 223,52 | 224,57 | 220,45 | 223,31 | -0,87% | 162.895,00 |
| 21.09.2022 | 228,26 | 230,07 | 223,70 | 225,26 | -0,43% | 175.000,00 |
| 20.09.2022 | 230,46 | 232,29 | 222,15 | 226,24 | -2,06% | 153.176,00 |
| 19.09.2022 | 223,40 | 231,26 | 223,40 | 231,01 | 2,05% | 246.030,00 |
| 16.09.2022 | 221,00 | 227,34 | 217,38 | 226,37 | 1,46% | 591.443,00 |
| 15.09.2022 | 226,33 | 226,77 | 220,65 | 223,11 | -1,71% | 174.088,00 |
| 14.09.2022 | 225,05 | 228,58 | 224,22 | 227,00 | 0,80% | 252.374,00 |
| 13.09.2022 | 221,05 | 229,59 | 221,05 | 225,20 | -0,19% | 313.341,00 |
| 12.09.2022 | 222,52 | 227,67 | 222,52 | 225,63 | 1,91% | 192.197,00 |
| 09.09.2022 | 216,33 | 221,88 | 216,12 | 221,41 | 2,66% | 153.982,00 |
| 08.09.2022 | 210,92 | 216,58 | 210,92 | 215,68 | 1,26% | 111.703,00 |
| 07.09.2022 | 207,02 | 213,38 | 207,02 | 213,00 | 2,48% | 126.673,00 |
| 06.09.2022 | 207,38 | 209,18 | 204,37 | 207,85 | -0,35% | 125.475,00 |
| 02.09.2022 | 208,81 | 211,63 | 207,59 | 208,57 | 0,22% | 121.053,00 |
| 01.09.2022 | 209,61 | 209,61 | 203,01 | 208,11 | -1,18% | 134.802,00 |
| 31.08.2022 | 206,82 | 211,07 | 206,82 | 210,60 | 1,87% | 181.759,00 |