110,400$
-0,20%
Echtzeit-Aktienkurs Altair Engineering
Bid:
Ask:
Aktienkurse zur Altair Engineering Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 110,92 | 110,93 | 110,39 | 110,40 | -0,20% | 777.355,00 |
| 21.01.2025 | 110,50 | 110,94 | 110,46 | 110,62 | 0,19% | 2.000.748,00 |
| 17.01.2025 | 110,57 | 110,57 | 110,18 | 110,41 | 0,26% | 979.239,00 |
| 16.01.2025 | 110,25 | 110,48 | 110,12 | 110,12 | -0,10% | 941.205,00 |
| 15.01.2025 | 110,43 | 110,55 | 110,21 | 110,23 | -0,15% | 819.421,00 |
| 14.01.2025 | 110,22 | 110,48 | 110,20 | 110,40 | 0,23% | 684.981,00 |
| 13.01.2025 | 109,99 | 110,32 | 109,95 | 110,15 | -0,09% | 661.376,00 |
| 10.01.2025 | 110,00 | 110,52 | 109,94 | 110,25 | 0,02% | 740.360,00 |
| 08.01.2025 | 110,00 | 110,39 | 110,00 | 110,23 | 0,17% | 1.243.585,00 |
| 07.01.2025 | 109,92 | 110,20 | 109,90 | 110,04 | 0,12% | 978.271,00 |
| 06.01.2025 | 109,65 | 110,07 | 109,65 | 109,91 | 0,24% | 603.653,00 |
| 03.01.2025 | 109,50 | 110,00 | 109,50 | 109,65 | 0,31% | 344.454,00 |
| 02.01.2025 | 109,25 | 109,40 | 109,15 | 109,31 | 0,18% | 590.902,00 |
| 31.12.2024 | 109,26 | 109,38 | 109,02 | 109,11 | 0,01% | 441.911,00 |
| 30.12.2024 | 108,31 | 109,47 | 108,31 | 109,10 | 0,08% | 435.986,00 |
| 27.12.2024 | 108,82 | 109,25 | 108,75 | 109,01 | -0,08% | 657.054,00 |
| 26.12.2024 | 108,84 | 109,25 | 108,75 | 109,10 | 0,07% | 313.375,00 |
| 24.12.2024 | 108,80 | 109,05 | 108,53 | 109,02 | 0,29% | 222.675,00 |
| 23.12.2024 | 108,90 | 109,19 | 108,50 | 108,71 | -0,18% | 523.839,00 |
| 20.12.2024 | 107,95 | 109,21 | 107,60 | 108,91 | 1,15% | 2.081.435,00 |
| 19.12.2024 | 107,25 | 108,37 | 107,15 | 107,67 | 1,93% | 2.078.239,00 |
| 18.12.2024 | 106,80 | 107,17 | 105,50 | 105,63 | -1,14% | 1.533.906,00 |
| 17.12.2024 | 106,61 | 107,00 | 106,61 | 106,85 | 0,07% | 423.557,00 |
| 16.12.2024 | 106,41 | 106,92 | 106,26 | 106,78 | 0,12% | 701.154,00 |
| 13.12.2024 | 106,04 | 106,96 | 106,00 | 106,65 | 0,47% | 468.098,00 |
| 12.12.2024 | 106,40 | 106,40 | 105,90 | 106,15 | 0,33% | 513.807,00 |
| 11.12.2024 | 106,35 | 106,60 | 105,70 | 105,80 | -0,34% | 840.409,00 |
| 10.12.2024 | 106,81 | 106,81 | 105,95 | 106,16 | -0,63% | 770.172,00 |
| 09.12.2024 | 105,83 | 106,91 | 105,83 | 106,83 | 0,62% | 488.388,00 |
| 06.12.2024 | 105,73 | 106,23 | 105,48 | 106,17 | 0,41% | 936.846,00 |
| 05.12.2024 | 105,67 | 105,77 | 105,40 | 105,74 | -0,07% | 597.443,00 |
| 04.12.2024 | 105,72 | 105,85 | 105,31 | 105,81 | 0,48% | 527.604,00 |
| 03.12.2024 | 105,65 | 105,85 | 105,07 | 105,30 | -0,50% | 691.428,00 |
| 02.12.2024 | 105,55 | 106,08 | 105,55 | 105,83 | 0,21% | 564.252,00 |
| 29.11.2024 | 105,50 | 105,81 | 105,50 | 105,61 | 0,18% | 285.644,00 |
| 27.11.2024 | 105,50 | 105,79 | 105,41 | 105,42 | 0,02% | 382.520,00 |
| 26.11.2024 | 105,87 | 106,18 | 105,35 | 105,40 | -0,44% | 422.910,00 |
| 25.11.2024 | 105,39 | 105,87 | 104,90 | 105,87 | 0,64% | 914.775,00 |
| 22.11.2024 | 104,36 | 105,25 | 104,30 | 105,20 | 0,80% | 870.620,00 |
| 20.11.2024 | 104,18 | 104,87 | 104,18 | 104,37 | 0,12% | 846.700,00 |
| 19.11.2024 | 103,95 | 104,25 | 103,74 | 104,25 | 0,37% | 1.590.325,00 |
| 18.11.2024 | 103,89 | 104,00 | 103,70 | 103,87 | 0,12% | 1.216.541,00 |
| 15.11.2024 | 103,85 | 104,00 | 103,51 | 103,75 | 0,03% | 1.375.009,00 |
| 14.11.2024 | 103,91 | 104,00 | 103,67 | 103,72 | -0,12% | 723.153,00 |
| 13.11.2024 | 103,92 | 104,05 | 103,77 | 103,84 | -0,15% | 1.005.269,00 |
| 12.11.2024 | 103,90 | 104,04 | 103,75 | 104,00 | 0,02% | 1.000.100,00 |
| 11.11.2024 | 103,65 | 104,00 | 103,65 | 103,98 | 0,32% | 1.089.989,00 |
| 08.11.2024 | 104,00 | 104,10 | 103,63 | 103,65 | -0,30% | 2.246.203,00 |
| 07.11.2024 | 104,33 | 104,46 | 103,71 | 103,96 | -0,04% | 2.412.431,00 |
| 06.11.2024 | 105,01 | 105,45 | 103,00 | 104,00 | -0,50% | 3.535.003,00 |
| 05.11.2024 | 104,06 | 104,71 | 103,89 | 104,52 | 0,51% | 3.276.493,00 |
| 04.11.2024 | 104,01 | 104,25 | 103,85 | 103,99 | -0,01% | 1.609.909,00 |
| 01.11.2024 | 104,06 | 104,47 | 103,85 | 104,00 | 0,02% | 2.295.117,00 |
| 31.10.2024 | 104,20 | 104,91 | 103,50 | 103,98 | -4,41% | 6.091.169,00 |
| 30.10.2024 | 109,34 | 110,60 | 107,66 | 108,78 | -1,73% | 780.375,00 |
| 29.10.2024 | 102,05 | 113,12 | 102,04 | 110,69 | 8,57% | 1.444.366,00 |
| 28.10.2024 | 104,71 | 104,71 | 101,58 | 101,95 | -1,44% | 394.043,00 |
| 25.10.2024 | 105,12 | 106,26 | 103,25 | 103,44 | -1,00% | 624.811,00 |
| 24.10.2024 | 106,15 | 107,00 | 103,18 | 104,49 | -2,03% | 637.390,00 |
| 23.10.2024 | 102,50 | 112,15 | 100,37 | 106,65 | 3,54% | 1.833.922,00 |
| 22.10.2024 | 95,00 | 108,72 | 93,62 | 103,00 | 8,22% | 1.677.761,00 |
| 21.10.2024 | 95,19 | 96,37 | 94,15 | 95,18 | -0,50% | 325.348,00 |
| 18.10.2024 | 96,62 | 97,47 | 95,49 | 95,66 | -0,14% | 291.493,00 |
| 17.10.2024 | 95,26 | 95,94 | 94,30 | 95,79 | 0,96% | 186.718,00 |
| 16.10.2024 | 94,70 | 94,99 | 93,07 | 94,88 | 0,70% | 371.361,00 |
| 15.10.2024 | 95,60 | 96,04 | 94,09 | 94,22 | -1,40% | 272.025,00 |
| 14.10.2024 | 95,00 | 96,23 | 94,81 | 95,56 | 0,78% | 187.526,00 |
| 11.10.2024 | 94,75 | 96,48 | 94,74 | 94,82 | -0,22% | 306.734,00 |
| 10.10.2024 | 93,59 | 95,54 | 93,24 | 95,03 | -0,04% | 215.741,00 |
| 09.10.2024 | 95,51 | 96,88 | 94,49 | 95,07 | -0,25% | 279.434,00 |
| 08.10.2024 | 93,72 | 95,57 | 93,72 | 95,31 | 1,86% | 148.562,00 |
| 07.10.2024 | 94,71 | 95,49 | 93,05 | 93,57 | -1,90% | 256.609,00 |
| 04.10.2024 | 95,70 | 96,32 | 94,31 | 95,38 | 1,47% | 130.375,00 |
| 03.10.2024 | 94,04 | 94,82 | 92,98 | 94,00 | -0,88% | 121.617,00 |
| 02.10.2024 | 91,27 | 94,97 | 91,27 | 94,83 | 3,30% | 212.823,00 |
| 01.10.2024 | 95,12 | 95,12 | 91,49 | 91,80 | -3,89% | 201.377,00 |
| 30.09.2024 | 94,83 | 95,78 | 94,40 | 95,51 | 0,67% | 457.610,00 |
| 27.09.2024 | 95,49 | 96,50 | 94,78 | 94,87 | -0,20% | 232.188,00 |
| 26.09.2024 | 96,16 | 96,46 | 94,61 | 95,06 | 0,91% | 164.260,00 |
| 25.09.2024 | 93,34 | 95,46 | 93,34 | 94,20 | 0,48% | 229.150,00 |
| 24.09.2024 | 94,04 | 94,31 | 92,30 | 93,75 | -0,33% | 234.032,00 |
| 23.09.2024 | 94,43 | 95,39 | 93,19 | 94,06 | -0,30% | 330.121,00 |
| 20.09.2024 | 95,34 | 97,82 | 94,34 | 94,34 | -0,76% | 547.161,00 |
| 19.09.2024 | 95,27 | 95,34 | 94,03 | 95,06 | 2,33% | 333.731,00 |
| 18.09.2024 | 92,18 | 94,85 | 91,62 | 92,90 | 1,09% | 308.246,00 |
| 17.09.2024 | 89,91 | 92,01 | 89,53 | 91,90 | 3,25% | 381.614,00 |
| 16.09.2024 | 88,00 | 89,49 | 87,62 | 89,01 | 1,12% | 312.829,00 |
| 13.09.2024 | 86,62 | 88,41 | 86,49 | 88,02 | 2,58% | 173.719,00 |
| 12.09.2024 | 86,00 | 86,25 | 84,99 | 85,81 | 0,30% | 135.782,00 |
| 11.09.2024 | 86,02 | 86,09 | 84,09 | 85,55 | -0,71% | 205.464,00 |
| 10.09.2024 | 86,28 | 86,84 | 85,27 | 86,16 | -0,20% | 292.508,00 |
| 09.09.2024 | 85,02 | 86,94 | 85,02 | 86,33 | 1,79% | 191.726,00 |
| 06.09.2024 | 86,47 | 87,91 | 84,59 | 84,81 | -1,43% | 172.534,00 |
| 05.09.2024 | 86,30 | 87,12 | 85,39 | 86,04 | -0,64% | 183.552,00 |
| 04.09.2024 | 86,24 | 87,33 | 85,41 | 86,59 | -0,79% | 263.052,00 |
| 03.09.2024 | 89,70 | 89,70 | 86,69 | 87,28 | -3,41% | 286.979,00 |
| 30.08.2024 | 90,36 | 91,33 | 89,66 | 90,36 | 0,98% | 723.672,00 |
| 29.08.2024 | 89,88 | 91,13 | 88,97 | 89,48 | 0,70% | 198.567,00 |
| 28.08.2024 | 90,18 | 90,21 | 88,35 | 88,86 | -1,55% | 333.101,00 |
| 27.08.2024 | 89,49 | 90,95 | 89,44 | 90,26 | 0,08% | 185.083,00 |