10,950$
-2,14%
Echtzeit-Aktienkurs American Software
Bid:
Ask:
Aktienkurse zur American Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2024 | 11,23 | 11,23 | 10,84 | 10,95 | -2,14% | 90.933,00 |
| 30.09.2024 | 11,01 | 11,22 | 11,01 | 11,19 | 1,08% | 109.430,00 |
| 27.09.2024 | 11,08 | 11,24 | 11,00 | 11,07 | 1,10% | 124.411,00 |
| 26.09.2024 | 11,01 | 11,10 | 10,87 | 10,95 | 0,37% | 192.799,00 |
| 25.09.2024 | 11,05 | 11,06 | 10,88 | 10,91 | -1,18% | 137.627,00 |
| 24.09.2024 | 10,92 | 11,10 | 10,85 | 11,04 | 1,01% | 135.036,00 |
| 23.09.2024 | 11,00 | 11,06 | 10,82 | 10,93 | -0,09% | 125.506,00 |
| 20.09.2024 | 10,95 | 11,12 | 10,93 | 10,94 | 0,00% | 495.186,00 |
| 19.09.2024 | 10,94 | 10,94 | 10,71 | 10,94 | 1,96% | 329.676,00 |
| 18.09.2024 | 10,88 | 11,01 | 10,70 | 10,73 | -1,74% | 209.831,00 |
| 17.09.2024 | 11,09 | 11,15 | 10,86 | 10,92 | -0,64% | 233.019,00 |
| 16.09.2024 | 10,97 | 11,04 | 10,90 | 10,99 | 0,37% | 120.047,00 |
| 13.09.2024 | 10,83 | 11,04 | 10,80 | 10,95 | 1,96% | 192.066,00 |
| 12.09.2024 | 10,81 | 10,86 | 10,74 | 10,74 | -0,28% | 122.114,00 |
| 11.09.2024 | 10,98 | 10,98 | 10,71 | 10,77 | -1,55% | 170.617,00 |
| 10.09.2024 | 10,93 | 10,99 | 10,86 | 10,94 | 0,46% | 70.370,00 |
| 09.09.2024 | 10,92 | 11,01 | 10,85 | 10,89 | -0,18% | 87.696,00 |
| 06.09.2024 | 10,95 | 11,01 | 10,81 | 10,91 | -0,46% | 130.013,00 |
| 05.09.2024 | 11,12 | 11,15 | 10,92 | 10,96 | -1,26% | 97.752,00 |
| 04.09.2024 | 11,16 | 11,17 | 10,99 | 11,10 | -0,98% | 134.215,00 |
| 03.09.2024 | 11,45 | 11,53 | 11,16 | 11,21 | -2,61% | 207.393,00 |
| 30.08.2024 | 11,29 | 11,55 | 11,28 | 11,51 | 1,95% | 345.125,00 |
| 29.08.2024 | 11,11 | 11,34 | 11,06 | 11,29 | 2,26% | 239.820,00 |
| 28.08.2024 | 11,27 | 11,30 | 11,03 | 11,04 | -2,47% | 141.767,00 |
| 27.08.2024 | 11,20 | 11,39 | 11,02 | 11,32 | 1,12% | 363.554,00 |
| 26.08.2024 | 11,14 | 11,43 | 11,06 | 11,20 | 1,22% | 434.469,00 |
| 23.08.2024 | 11,00 | 11,97 | 10,86 | 11,06 | 7,80% | 1.690.590,00 |
| 22.08.2024 | 10,33 | 10,38 | 10,18 | 10,26 | -0,48% | 181.595,00 |
| 21.08.2024 | 10,07 | 10,34 | 10,00 | 10,31 | 2,49% | 148.174,00 |
| 20.08.2024 | 10,07 | 10,17 | 10,04 | 10,06 | -0,30% | 153.615,00 |
| 19.08.2024 | 10,13 | 10,39 | 10,03 | 10,09 | 0,10% | 153.577,00 |
| 16.08.2024 | 10,18 | 10,25 | 10,08 | 10,08 | -2,09% | 224.267,00 |
| 15.08.2024 | 10,33 | 10,43 | 10,26 | 10,30 | 1,23% | 70.922,00 |
| 14.08.2024 | 10,26 | 10,26 | 10,07 | 10,17 | -0,68% | 132.928,00 |
| 13.08.2024 | 10,04 | 10,28 | 10,01 | 10,24 | 2,81% | 156.257,00 |
| 12.08.2024 | 10,30 | 10,30 | 9,91 | 9,96 | -2,83% | 174.773,00 |
| 09.08.2024 | 10,36 | 10,40 | 10,06 | 10,25 | -0,85% | 186.180,00 |
| 08.08.2024 | 10,44 | 10,44 | 10,05 | 10,34 | 0,27% | 132.372,00 |
| 07.08.2024 | 10,44 | 10,53 | 10,27 | 10,31 | -0,39% | 148.119,00 |
| 06.08.2024 | 10,58 | 10,59 | 10,28 | 10,35 | -2,27% | 155.524,00 |
| 05.08.2024 | 10,50 | 10,78 | 10,21 | 10,59 | -1,94% | 426.058,00 |
| 02.08.2024 | 10,55 | 10,93 | 10,55 | 10,80 | -0,64% | 296.004,00 |
| 01.08.2024 | 10,96 | 10,99 | 10,63 | 10,87 | -0,64% | 304.653,00 |
| 31.07.2024 | 10,74 | 11,02 | 10,55 | 10,94 | 1,86% | 416.108,00 |
| 30.07.2024 | 10,67 | 10,82 | 10,55 | 10,74 | 1,51% | 146.018,00 |
| 29.07.2024 | 10,50 | 10,70 | 10,50 | 10,58 | 0,47% | 172.204,00 |
| 26.07.2024 | 10,11 | 10,61 | 10,04 | 10,53 | 5,72% | 175.435,00 |
| 25.07.2024 | 9,66 | 9,97 | 9,64 | 9,96 | 3,11% | 269.579,00 |
| 24.07.2024 | 9,89 | 9,89 | 9,64 | 9,66 | -1,83% | 117.244,00 |
| 23.07.2024 | 9,77 | 10,03 | 9,70 | 9,84 | 0,82% | 331.372,00 |
| 22.07.2024 | 9,65 | 9,86 | 9,57 | 9,76 | 1,46% | 156.747,00 |
| 19.07.2024 | 9,76 | 9,76 | 9,59 | 9,62 | -1,03% | 138.829,00 |
| 18.07.2024 | 9,91 | 10,13 | 9,67 | 9,72 | -2,51% | 176.468,00 |
| 17.07.2024 | 9,87 | 10,01 | 9,78 | 9,97 | 0,10% | 182.795,00 |
| 16.07.2024 | 9,73 | 9,97 | 9,50 | 9,96 | 3,86% | 317.670,00 |
| 15.07.2024 | 9,61 | 9,68 | 9,50 | 9,59 | 0,42% | 349.192,00 |
| 12.07.2024 | 9,66 | 9,77 | 9,50 | 9,55 | 0,10% | 150.185,00 |
| 11.07.2024 | 9,23 | 9,54 | 9,19 | 9,54 | 5,18% | 191.880,00 |
| 10.07.2024 | 9,13 | 9,13 | 8,92 | 9,07 | -0,55% | 241.872,00 |
| 09.07.2024 | 9,13 | 9,24 | 8,98 | 9,12 | -0,44% | 300.992,00 |
| 08.07.2024 | 9,00 | 9,20 | 8,90 | 9,16 | 2,46% | 354.806,00 |
| 05.07.2024 | 9,02 | 9,02 | 8,90 | 8,94 | -1,54% | 192.588,00 |
| 03.07.2024 | 8,97 | 9,16 | 8,97 | 9,08 | 0,11% | 106.996,00 |
| 02.07.2024 | 9,13 | 9,15 | 9,02 | 9,07 | 0,11% | 211.758,00 |
| 01.07.2024 | 9,24 | 9,24 | 8,99 | 9,06 | -0,98% | 310.952,00 |
| 28.06.2024 | 9,35 | 9,35 | 8,99 | 9,15 | -0,97% | 706.824,00 |
| 27.06.2024 | 8,56 | 9,33 | 8,51 | 9,24 | 8,45% | 1.034.522,00 |
| 26.06.2024 | 8,49 | 8,57 | 8,41 | 8,52 | -0,23% | 123.405,00 |
| 25.06.2024 | 8,67 | 8,73 | 8,45 | 8,54 | -1,39% | 115.226,00 |
| 24.06.2024 | 8,75 | 8,86 | 8,66 | 8,66 | -0,80% | 148.196,00 |
| 21.06.2024 | 8,48 | 8,78 | 8,48 | 8,73 | 2,11% | 411.590,00 |
| 20.06.2024 | 8,77 | 8,85 | 8,55 | 8,55 | -3,06% | 262.595,00 |
| 18.06.2024 | 9,09 | 9,16 | 8,76 | 8,82 | -3,18% | 284.370,00 |
| 17.06.2024 | 9,06 | 9,14 | 8,95 | 9,11 | 0,33% | 112.874,00 |
| 14.06.2024 | 9,20 | 9,22 | 9,05 | 9,08 | -2,26% | 117.118,00 |
| 13.06.2024 | 9,44 | 9,49 | 9,24 | 9,29 | -1,69% | 101.679,00 |
| 12.06.2024 | 9,55 | 9,62 | 9,36 | 9,45 | 0,96% | 180.155,00 |
| 11.06.2024 | 9,35 | 9,40 | 9,24 | 9,36 | -0,43% | 190.119,00 |
| 10.06.2024 | 9,18 | 9,47 | 9,11 | 9,40 | 2,06% | 296.877,00 |
| 07.06.2024 | 9,87 | 9,98 | 8,64 | 9,21 | -10,84% | 498.182,00 |
| 06.06.2024 | 10,33 | 10,40 | 10,23 | 10,33 | -0,39% | 165.151,00 |
| 05.06.2024 | 10,20 | 10,39 | 10,14 | 10,37 | 2,57% | 155.580,00 |
| 04.06.2024 | 10,26 | 10,28 | 10,08 | 10,11 | -1,46% | 135.036,00 |
| 03.06.2024 | 10,34 | 10,35 | 10,18 | 10,26 | 0,00% | 141.535,00 |
| 31.05.2024 | 10,26 | 10,46 | 10,10 | 10,26 | 0,29% | 346.430,00 |
| 30.05.2024 | 10,44 | 10,45 | 10,18 | 10,23 | -1,49% | 100.539,00 |
| 29.05.2024 | 10,57 | 10,60 | 10,33 | 10,39 | -2,40% | 72.491,00 |
| 28.05.2024 | 10,72 | 10,82 | 10,52 | 10,64 | -0,56% | 198.034,00 |
| 24.05.2024 | 10,84 | 10,84 | 10,69 | 10,70 | -0,93% | 250.664,00 |
| 23.05.2024 | 10,75 | 10,83 | 10,71 | 10,80 | 0,37% | 289.451,00 |
| 22.05.2024 | 10,60 | 10,80 | 10,55 | 10,76 | 1,51% | 190.878,00 |
| 21.05.2024 | 10,51 | 10,63 | 10,46 | 10,60 | 0,76% | 110.908,00 |
| 20.05.2024 | 10,40 | 10,64 | 10,40 | 10,52 | 0,67% | 114.137,00 |
| 17.05.2024 | 10,41 | 10,48 | 10,36 | 10,45 | 0,58% | 100.936,00 |
| 16.05.2024 | 10,32 | 10,42 | 10,22 | 10,39 | 0,58% | 114.648,00 |
| 15.05.2024 | 10,07 | 10,36 | 10,07 | 10,33 | 3,51% | 143.762,00 |
| 14.05.2024 | 10,08 | 10,14 | 9,97 | 9,98 | -0,50% | 82.100,00 |
| 13.05.2024 | 10,08 | 10,20 | 9,96 | 10,03 | -0,40% | 113.683,00 |
| 10.05.2024 | 10,21 | 10,42 | 10,03 | 10,07 | -1,66% | 131.228,00 |
| 09.05.2024 | 9,99 | 10,35 | 9,97 | 10,24 | 2,09% | 169.442,00 |