103,990$
-0,01%
Echtzeit-Aktienkurs Altair Engineering Inc.
Bid:
Ask:
Aktienkurse zur Altair Engineering Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 90,77 | 91,01 | 89,55 | 90,19 | -0,24% | 231.544,00 |
| 23.08.2024 | 90,08 | 90,84 | 89,33 | 90,41 | 1,78% | 313.537,00 |
| 22.08.2024 | 90,00 | 90,87 | 88,63 | 88,83 | -1,11% | 216.828,00 |
| 21.08.2024 | 89,65 | 90,02 | 87,48 | 89,83 | 4,65% | 565.196,00 |
| 20.08.2024 | 90,86 | 92,25 | 84,53 | 85,84 | -6,89% | 1.195.965,00 |
| 19.08.2024 | 91,42 | 92,25 | 91,12 | 92,19 | 0,92% | 218.861,00 |
| 16.08.2024 | 91,09 | 91,88 | 90,71 | 91,35 | -0,07% | 308.497,00 |
| 15.08.2024 | 91,63 | 91,95 | 90,25 | 91,41 | 1,89% | 185.104,00 |
| 14.08.2024 | 89,57 | 90,20 | 88,69 | 89,71 | 0,65% | 496.140,00 |
| 13.08.2024 | 88,20 | 89,49 | 87,55 | 89,13 | 1,78% | 295.433,00 |
| 12.08.2024 | 89,07 | 90,00 | 87,30 | 87,57 | -1,89% | 229.867,00 |
| 09.08.2024 | 88,83 | 89,75 | 88,36 | 89,26 | 0,04% | 454.077,00 |
| 08.08.2024 | 87,12 | 89,24 | 85,61 | 89,22 | 4,47% | 348.354,00 |
| 07.08.2024 | 84,81 | 86,46 | 83,59 | 85,40 | 3,03% | 448.845,00 |
| 06.08.2024 | 82,57 | 84,15 | 81,31 | 82,89 | 1,64% | 458.736,00 |
| 05.08.2024 | 78,53 | 83,54 | 78,34 | 81,55 | -1,50% | 514.775,00 |
| 02.08.2024 | 75,71 | 86,40 | 75,71 | 82,79 | -2,84% | 710.070,00 |
| 01.08.2024 | 87,99 | 88,70 | 84,22 | 85,21 | -3,56% | 546.265,00 |
| 31.07.2024 | 88,63 | 89,79 | 87,38 | 88,36 | 1,74% | 268.724,00 |
| 30.07.2024 | 87,95 | 89,21 | 86,39 | 86,85 | -0,56% | 267.471,00 |
| 29.07.2024 | 87,99 | 89,14 | 87,27 | 87,34 | -0,38% | 385.131,00 |
| 26.07.2024 | 88,76 | 90,06 | 87,25 | 87,67 | 0,67% | 388.586,00 |
| 25.07.2024 | 88,29 | 89,07 | 86,39 | 87,09 | -0,54% | 588.367,00 |
| 24.07.2024 | 90,85 | 91,09 | 87,33 | 87,56 | -4,68% | 439.928,00 |
| 23.07.2024 | 91,45 | 94,07 | 91,37 | 91,86 | 0,26% | 576.474,00 |
| 22.07.2024 | 90,17 | 91,82 | 90,06 | 91,62 | 2,11% | 610.650,00 |
| 19.07.2024 | 90,87 | 90,94 | 89,46 | 89,73 | -0,94% | 352.490,00 |
| 18.07.2024 | 94,25 | 94,25 | 90,15 | 90,58 | -3,72% | 411.289,00 |
| 17.07.2024 | 96,52 | 96,88 | 93,71 | 94,08 | -3,68% | 513.640,00 |
| 16.07.2024 | 98,09 | 99,20 | 97,11 | 97,67 | 0,69% | 564.339,00 |
| 15.07.2024 | 97,34 | 99,90 | 96,55 | 97,00 | -3,24% | 474.777,00 |
| 12.07.2024 | 100,00 | 101,39 | 99,43 | 100,25 | 1,00% | 333.187,00 |
| 11.07.2024 | 99,74 | 101,17 | 99,11 | 99,26 | 0,65% | 369.285,00 |
| 10.07.2024 | 96,49 | 98,63 | 96,07 | 98,62 | 2,21% | 315.826,00 |
| 09.07.2024 | 97,73 | 97,73 | 95,92 | 96,49 | -1,31% | 526.969,00 |
| 08.07.2024 | 99,17 | 99,26 | 97,47 | 97,77 | -1,11% | 294.888,00 |
| 05.07.2024 | 98,28 | 99,24 | 98,17 | 98,87 | 0,74% | 215.809,00 |
| 03.07.2024 | 98,73 | 99,00 | 97,71 | 98,14 | -0,27% | 140.350,00 |
| 02.07.2024 | 97,81 | 98,82 | 97,24 | 98,41 | 0,89% | 365.736,00 |
| 01.07.2024 | 98,04 | 98,50 | 96,55 | 97,54 | -0,50% | 362.375,00 |
| 28.06.2024 | 98,73 | 99,83 | 97,32 | 98,03 | 0,16% | 411.992,00 |
| 27.06.2024 | 98,52 | 99,81 | 97,75 | 97,87 | -0,63% | 487.188,00 |
| 26.06.2024 | 97,63 | 99,00 | 96,83 | 98,49 | 0,58% | 441.973,00 |
| 25.06.2024 | 95,93 | 98,27 | 95,41 | 97,92 | 1,95% | 538.601,00 |
| 24.06.2024 | 95,26 | 98,30 | 95,26 | 96,05 | 0,88% | 572.717,00 |
| 21.06.2024 | 96,49 | 96,96 | 93,98 | 95,21 | -1,15% | 3.112.042,00 |
| 20.06.2024 | 97,42 | 98,02 | 95,56 | 96,32 | -2,11% | 784.376,00 |
| 18.06.2024 | 99,60 | 100,79 | 97,95 | 98,40 | -0,81% | 777.124,00 |
| 17.06.2024 | 97,07 | 99,86 | 96,57 | 99,20 | 2,68% | 786.267,00 |
| 14.06.2024 | 96,17 | 97,55 | 95,60 | 96,61 | -0,34% | 731.809,00 |
| 13.06.2024 | 97,17 | 98,41 | 95,45 | 96,94 | -0,24% | 763.133,00 |