196,552$
-0,76%
Echtzeit-Aktienkurs ASPEN TECH.INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ASPEN TECH.INC. DL -,0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 199,28 | 199,80 | 196,61 | 196,73 | -0,67% | - |
17.04.2024 | 201,87 | 202,45 | 198,06 | 198,06 | -1,19% | - |
16.04.2024 | 201,90 | 203,36 | 198,92 | 200,44 | -0,25% | - |
15.04.2024 | 213,12 | 213,12 | 200,46 | 200,93 | -4,98% | - |
12.04.2024 | 211,73 | 213,10 | 211,29 | 211,47 | -0,80% | - |
11.04.2024 | 211,36 | 213,95 | 208,37 | 213,17 | 1,61% | - |
10.04.2024 | 210,54 | 210,98 | 207,77 | 209,78 | -1,60% | - |
09.04.2024 | 214,89 | 214,89 | 212,30 | 213,19 | 0,33% | - |
08.04.2024 | 215,49 | 216,00 | 212,33 | 212,48 | -0,98% | - |
05.04.2024 | 214,26 | 216,34 | 213,69 | 214,59 | 0,34% | - |
04.04.2024 | 217,23 | 220,55 | 213,73 | 213,86 | -1,70% | - |
03.04.2024 | 211,11 | 217,99 | 211,11 | 217,56 | 3,37% | - |
02.04.2024 | 213,12 | 213,63 | 209,89 | 210,46 | -1,37% | - |
28.03.2024 | 206,79 | 213,92 | 206,79 | 213,38 | 2,67% | - |
27.03.2024 | 202,28 | 207,85 | 202,28 | 207,83 | 2,95% | - |
26.03.2024 | 202,71 | 202,72 | 198,79 | 201,87 | 0,20% | - |
25.03.2024 | 201,39 | 202,78 | 200,01 | 201,46 | 0,37% | - |
22.03.2024 | 201,24 | 202,56 | 199,72 | 200,72 | 0,04% | - |
21.03.2024 | 200,36 | 203,80 | 200,36 | 200,65 | 0,28% | - |
20.03.2024 | 199,27 | 203,02 | 199,27 | 200,09 | 0,13% | - |
19.03.2024 | 196,08 | 200,41 | 195,97 | 199,83 | 1,60% | - |
18.03.2024 | 196,34 | 197,78 | 195,01 | 196,69 | 0,78% | - |
15.03.2024 | 200,18 | 200,18 | 194,90 | 195,16 | -2,70% | - |
14.03.2024 | 201,80 | 202,12 | 198,39 | 200,57 | -0,13% | - |
13.03.2024 | 200,07 | 202,69 | 200,02 | 200,84 | 0,61% | - |
12.03.2024 | 204,57 | 205,69 | 199,53 | 199,62 | -2,29% | - |
11.03.2024 | 205,97 | 208,23 | 204,24 | 204,30 | -0,87% | - |
08.03.2024 | 209,70 | 211,40 | 206,09 | 206,10 | -2,00% | - |
07.03.2024 | 196,68 | 210,30 | 196,68 | 210,30 | 7,56% | - |
06.03.2024 | 193,96 | 195,52 | 193,20 | 195,52 | 1,64% | - |
05.03.2024 | 194,16 | 194,16 | 191,92 | 192,37 | -1,35% | - |
04.03.2024 | 199,77 | 200,17 | 194,43 | 195,00 | -2,35% | - |
01.03.2024 | 194,12 | 199,70 | 194,12 | 199,70 | 2,86% | - |
29.02.2024 | 192,53 | 194,79 | 192,50 | 194,14 | 1,65% | - |
28.02.2024 | 187,02 | 191,02 | 187,02 | 190,98 | 1,95% | - |
27.02.2024 | 187,57 | 188,40 | 186,01 | 187,33 | 0,51% | - |
26.02.2024 | 183,70 | 186,37 | 183,47 | 186,37 | 1,51% | - |
23.02.2024 | 180,01 | 183,72 | 179,94 | 183,60 | 2,01% | - |
22.02.2024 | 178,26 | 180,73 | 178,26 | 179,97 | 1,75% | - |
21.02.2024 | 175,58 | 176,87 | 173,13 | 176,87 | 0,81% | - |
20.02.2024 | 181,98 | 182,77 | 175,01 | 175,45 | -3,93% | - |
16.02.2024 | 181,18 | 183,06 | 180,58 | 182,63 | 1,22% | - |
15.02.2024 | 183,43 | 183,65 | 179,68 | 180,43 | 0,10% | - |
14.02.2024 | 183,52 | 183,91 | 179,09 | 180,26 | -1,20% | - |
13.02.2024 | 183,23 | 186,19 | 182,19 | 182,45 | -2,82% | - |
12.02.2024 | 186,73 | 190,98 | 186,73 | 187,74 | 0,63% | - |
09.02.2024 | 189,53 | 190,37 | 186,56 | 186,56 | -1,72% | - |
08.02.2024 | 191,97 | 193,38 | 189,63 | 189,83 | -1,28% | - |
07.02.2024 | 192,90 | 195,67 | 184,20 | 192,29 | -0,58% | - |
06.02.2024 | 191,95 | 193,41 | 190,82 | 193,41 | 0,89% | - |
05.02.2024 | 194,06 | 194,06 | 191,12 | 191,71 | -1,76% | - |
02.02.2024 | 196,07 | 196,07 | 193,18 | 195,15 | -0,11% | - |
01.02.2024 | 192,67 | 195,64 | 192,67 | 195,37 | 1,64% | - |
31.01.2024 | 200,22 | 200,73 | 191,92 | 192,21 | -4,71% | - |
30.01.2024 | 202,64 | 202,81 | 200,26 | 201,71 | -0,75% | - |
29.01.2024 | 201,23 | 203,74 | 200,52 | 203,23 | 1,06% | - |
26.01.2024 | 202,80 | 204,49 | 200,63 | 201,09 | -0,50% | - |
25.01.2024 | 205,74 | 207,83 | 202,07 | 202,11 | -1,25% | - |
24.01.2024 | 204,90 | 207,07 | 204,53 | 204,67 | 0,10% | - |
23.01.2024 | 207,08 | 208,85 | 203,84 | 204,45 | -0,75% | - |
22.01.2024 | 205,41 | 206,93 | 203,53 | 206,00 | 1,51% | - |
19.01.2024 | 199,34 | 203,82 | 198,47 | 202,94 | 2,04% | - |
18.01.2024 | 197,90 | 199,34 | 196,59 | 198,88 | 0,50% | - |
17.01.2024 | 197,20 | 198,38 | 196,28 | 197,90 | -0,19% | - |
16.01.2024 | 198,95 | 199,64 | 197,96 | 198,27 | -1,06% | - |
12.01.2024 | 199,05 | 200,43 | 199,05 | 200,39 | 1,01% | - |
11.01.2024 | 201,78 | 202,58 | 198,05 | 198,39 | -1,69% | - |
10.01.2024 | 203,13 | 204,96 | 201,79 | 201,79 | -0,78% | - |
09.01.2024 | 207,73 | 208,72 | 203,06 | 203,37 | -2,65% | - |
08.01.2024 | 208,65 | 210,05 | 207,70 | 208,90 | 0,34% | - |
05.01.2024 | 208,00 | 211,18 | 207,60 | 208,19 | 0,13% | - |
04.01.2024 | 205,62 | 209,92 | 205,62 | 207,92 | -0,17% | - |
03.01.2024 | 215,43 | 215,43 | 208,27 | 208,27 | -3,92% | - |
02.01.2024 | 218,96 | 218,96 | 214,70 | 216,77 | -1,74% | - |
28.12.2023 | 221,47 | 221,63 | 220,20 | 220,60 | -0,21% | - |
27.12.2023 | 222,55 | 222,55 | 220,24 | 221,07 | 1,22% | - |
22.12.2023 | 215,98 | 219,07 | 215,80 | 218,40 | 1,07% | - |
21.12.2023 | 213,03 | 216,08 | 213,03 | 216,08 | 1,90% | - |
20.12.2023 | 212,68 | 218,38 | 212,04 | 212,04 | -1,27% | - |
19.12.2023 | 211,69 | 216,35 | 210,56 | 214,77 | -0,12% | - |
18.12.2023 | 207,67 | 215,03 | 207,67 | 215,03 | 3,39% | - |
15.12.2023 | 206,63 | 209,33 | 206,63 | 207,99 | 0,62% | - |
14.12.2023 | 203,73 | 209,35 | 203,73 | 206,71 | 2,31% | - |
13.12.2023 | 199,22 | 202,05 | 196,61 | 202,05 | 1,65% | - |
12.12.2023 | 199,72 | 199,79 | 197,90 | 198,77 | -0,84% | - |
11.12.2023 | 197,99 | 200,61 | 196,79 | 200,46 | 0,87% | - |
08.12.2023 | 195,13 | 199,70 | 192,98 | 198,72 | 1,75% | - |
07.12.2023 | 194,48 | 196,63 | 193,62 | 195,31 | 0,60% | - |
06.12.2023 | 195,59 | 198,03 | 194,12 | 194,15 | -0,51% | - |
05.12.2023 | 202,56 | 202,56 | 194,45 | 195,15 | -3,64% | - |
04.12.2023 | 197,12 | 203,51 | 194,64 | 202,52 | 2,18% | - |
01.12.2023 | 191,43 | 198,28 | 191,30 | 198,21 | 5,17% | - |
30.11.2023 | 186,23 | 189,20 | 186,08 | 188,47 | 1,12% | - |
29.11.2023 | 184,05 | 187,41 | 184,05 | 186,38 | 1,72% | - |
28.11.2023 | 186,37 | 186,37 | 183,13 | 183,23 | -0,46% | - |
27.11.2023 | 184,83 | 186,34 | 184,04 | 184,06 | -1,07% | - |
24.11.2023 | 184,97 | 187,67 | 184,49 | 186,06 | 0,80% | - |
22.11.2023 | 185,43 | 186,77 | 184,59 | 184,59 | 0,32% | - |
21.11.2023 | 186,27 | 188,12 | 183,95 | 183,99 | -1,46% | - |
20.11.2023 | 183,66 | 188,91 | 183,66 | 186,72 | 1,83% | - |