332,380$
-2,32%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 338,95 | 338,95 | 331,50 | 332,38 | -2,32% | 526.663,00 |
| 14.11.2024 | 343,91 | 343,91 | 339,00 | 340,28 | -1,13% | 516.817,00 |
| 13.11.2024 | 345,17 | 348,53 | 343,73 | 344,17 | -0,09% | 420.887,00 |
| 12.11.2024 | 344,40 | 346,14 | 342,55 | 344,48 | -0,59% | 297.215,00 |
| 11.11.2024 | 342,02 | 347,97 | 341,45 | 346,53 | 1,27% | 321.107,00 |
| 08.11.2024 | 353,91 | 353,91 | 340,83 | 342,18 | -3,83% | 771.451,00 |
| 07.11.2024 | 345,00 | 357,29 | 341,11 | 355,79 | 6,73% | 1.055.955,00 |
| 06.11.2024 | 332,42 | 336,97 | 331,32 | 333,36 | 2,74% | 570.320,00 |
| 05.11.2024 | 324,86 | 329,50 | 324,30 | 324,48 | 0,10% | 364.614,00 |
| 04.11.2024 | 324,57 | 326,01 | 322,45 | 324,16 | 0,13% | 530.988,00 |
| 01.11.2024 | 319,87 | 324,64 | 315,47 | 323,75 | 1,00% | 558.200,00 |
| 31.10.2024 | 326,45 | 326,60 | 319,69 | 320,56 | -2,44% | 347.843,00 |
| 30.10.2024 | 326,03 | 329,98 | 325,42 | 328,57 | 0,13% | 371.617,00 |
| 29.10.2024 | 322,64 | 329,43 | 321,75 | 328,15 | 2,17% | 272.931,00 |
| 28.10.2024 | 324,99 | 324,99 | 320,85 | 321,17 | -0,51% | 256.299,00 |
| 25.10.2024 | 324,21 | 328,81 | 322,66 | 322,81 | 0,45% | 300.108,00 |
| 24.10.2024 | 325,47 | 325,47 | 319,18 | 321,37 | -0,15% | 319.284,00 |
| 23.10.2024 | 323,07 | 324,38 | 319,47 | 321,85 | -1,17% | 302.350,00 |
| 22.10.2024 | 326,25 | 326,54 | 322,92 | 325,65 | -0,55% | 254.741,00 |
| 21.10.2024 | 325,37 | 328,70 | 325,01 | 327,46 | 0,02% | 245.591,00 |
| 18.10.2024 | 328,69 | 329,91 | 325,88 | 327,40 | 0,25% | 382.510,00 |
| 17.10.2024 | 327,11 | 328,06 | 323,51 | 326,58 | 0,87% | 325.958,00 |
| 16.10.2024 | 329,73 | 329,73 | 320,86 | 323,77 | -1,54% | 305.477,00 |
| 15.10.2024 | 336,74 | 339,62 | 327,46 | 328,83 | -1,99% | 386.788,00 |
| 14.10.2024 | 333,24 | 335,50 | 329,46 | 335,50 | 1,66% | 248.690,00 |
| 11.10.2024 | 329,37 | 331,99 | 327,74 | 330,03 | 0,29% | 261.136,00 |
| 10.10.2024 | 322,85 | 330,01 | 322,85 | 329,08 | 0,87% | 197.897,00 |
| 09.10.2024 | 321,71 | 326,33 | 320,23 | 326,23 | 1,67% | 210.450,00 |
| 08.10.2024 | 314,24 | 321,54 | 314,24 | 320,87 | 2,49% | 215.659,00 |
| 07.10.2024 | 313,61 | 316,12 | 311,79 | 313,07 | -0,84% | 575.036,00 |
| 04.10.2024 | 317,96 | 318,01 | 313,34 | 315,73 | 0,84% | 230.166,00 |
| 03.10.2024 | 314,61 | 317,68 | 312,51 | 313,09 | -1,45% | 216.339,00 |
| 02.10.2024 | 312,64 | 319,22 | 312,13 | 317,69 | 1,53% | 212.274,00 |
| 01.10.2024 | 318,00 | 319,43 | 310,61 | 312,89 | -1,70% | 298.946,00 |
| 30.09.2024 | 323,56 | 324,21 | 317,44 | 318,29 | -2,11% | 401.543,00 |
| 27.09.2024 | 325,99 | 325,99 | 322,93 | 325,15 | 0,08% | 309.581,00 |
| 26.09.2024 | 325,80 | 325,80 | 322,66 | 324,88 | 1,72% | 396.618,00 |
| 25.09.2024 | 323,26 | 323,26 | 317,93 | 319,38 | -1,54% | 375.088,00 |
| 24.09.2024 | 322,56 | 324,38 | 317,53 | 324,38 | 0,97% | 250.171,00 |
| 23.09.2024 | 320,25 | 322,08 | 317,31 | 321,27 | 0,40% | 252.519,00 |
| 20.09.2024 | 321,54 | 321,54 | 317,00 | 319,99 | -0,66% | 461.212,00 |
| 19.09.2024 | 320,26 | 322,97 | 319,58 | 322,11 | 2,78% | 298.685,00 |
| 18.09.2024 | 318,06 | 318,26 | 312,86 | 313,39 | -1,22% | 344.985,00 |
| 17.09.2024 | 318,72 | 319,97 | 315,67 | 317,25 | -0,25% | 212.690,00 |
| 16.09.2024 | 320,19 | 320,61 | 317,57 | 318,05 | -0,14% | 181.557,00 |
| 13.09.2024 | 319,13 | 320,20 | 315,97 | 318,51 | -0,22% | 237.023,00 |
| 12.09.2024 | 316,76 | 320,20 | 313,40 | 319,21 | 0,55% | 244.883,00 |
| 11.09.2024 | 308,44 | 318,24 | 306,27 | 317,47 | 2,77% | 457.989,00 |
| 10.09.2024 | 310,17 | 310,58 | 305,35 | 308,92 | -0,28% | 398.255,00 |
| 09.09.2024 | 308,36 | 310,00 | 304,42 | 309,78 | 1,55% | 551.887,00 |
| 06.09.2024 | 310,93 | 310,93 | 304,07 | 305,04 | -1,52% | 450.074,00 |
| 05.09.2024 | 307,33 | 311,27 | 304,96 | 309,75 | 0,30% | 299.163,00 |
| 04.09.2024 | 307,01 | 310,47 | 306,89 | 308,81 | -0,13% | 197.801,00 |
| 03.09.2024 | 319,78 | 322,44 | 308,30 | 309,21 | -3,80% | 396.219,00 |
| 30.08.2024 | 322,38 | 322,80 | 318,78 | 321,42 | 0,45% | 953.396,00 |
| 29.08.2024 | 316,84 | 322,47 | 316,84 | 319,99 | 1,39% | 302.233,00 |
| 28.08.2024 | 318,29 | 318,68 | 314,71 | 315,60 | -0,88% | 246.320,00 |
| 27.08.2024 | 318,88 | 320,70 | 317,14 | 318,41 | -0,33% | 286.912,00 |
| 26.08.2024 | 322,89 | 323,00 | 318,11 | 319,46 | -1,23% | 190.905,00 |
| 23.08.2024 | 327,58 | 329,79 | 323,02 | 323,45 | -0,54% | 290.739,00 |
| 22.08.2024 | 332,66 | 334,51 | 324,75 | 325,22 | -1,74% | 276.745,00 |
| 21.08.2024 | 327,96 | 331,19 | 325,09 | 330,98 | 1,52% | 246.318,00 |
| 20.08.2024 | 326,93 | 328,73 | 325,77 | 326,02 | -0,28% | 229.793,00 |
| 19.08.2024 | 326,25 | 327,02 | 323,21 | 326,93 | 0,45% | 152.473,00 |
| 16.08.2024 | 323,74 | 325,55 | 322,19 | 325,48 | 0,15% | 192.885,00 |
| 15.08.2024 | 322,77 | 326,40 | 322,05 | 325,00 | 1,84% | 229.018,00 |
| 14.08.2024 | 318,07 | 320,39 | 317,28 | 319,13 | 0,33% | 287.440,00 |
| 13.08.2024 | 315,60 | 319,54 | 313,16 | 318,07 | 1,52% | 400.971,00 |
| 12.08.2024 | 310,73 | 313,68 | 309,48 | 313,31 | 0,69% | 302.433,00 |
| 09.08.2024 | 308,61 | 313,89 | 306,23 | 311,15 | 0,68% | 269.743,00 |
| 08.08.2024 | 301,81 | 310,00 | 299,27 | 309,06 | 3,31% | 284.589,00 |
| 07.08.2024 | 305,64 | 309,75 | 298,58 | 299,15 | -1,20% | 381.143,00 |
| 06.08.2024 | 298,14 | 305,78 | 296,91 | 302,79 | 2,11% | 465.066,00 |
| 05.08.2024 | 300,20 | 300,85 | 289,82 | 296,54 | -1,88% | 853.757,00 |
| 02.08.2024 | 307,98 | 308,89 | 294,25 | 302,22 | -2,54% | 706.057,00 |
| 01.08.2024 | 319,67 | 323,98 | 306,58 | 310,10 | -1,13% | 431.371,00 |
| 31.07.2024 | 311,70 | 316,60 | 307,85 | 313,63 | 3,14% | 494.604,00 |
| 30.07.2024 | 312,45 | 313,74 | 303,86 | 304,07 | -1,80% | 371.414,00 |
| 29.07.2024 | 314,59 | 315,33 | 308,12 | 309,64 | -0,84% | 231.045,00 |
| 26.07.2024 | 311,77 | 315,68 | 310,82 | 312,26 | 0,51% | 323.105,00 |
| 25.07.2024 | 312,92 | 315,11 | 310,00 | 310,69 | 0,04% | 469.109,00 |
| 24.07.2024 | 319,44 | 319,44 | 309,42 | 310,58 | -2,97% | 290.118,00 |
| 23.07.2024 | 317,57 | 324,56 | 317,15 | 320,08 | 0,45% | 261.765,00 |
| 22.07.2024 | 315,89 | 320,48 | 315,89 | 318,64 | 1,30% | 444.337,00 |
| 19.07.2024 | 315,41 | 317,11 | 312,61 | 314,54 | -0,36% | 330.387,00 |
| 18.07.2024 | 321,01 | 321,87 | 313,13 | 315,67 | -1,49% | 369.989,00 |
| 17.07.2024 | 328,47 | 328,47 | 319,74 | 320,44 | -3,01% | 392.948,00 |
| 16.07.2024 | 328,76 | 331,49 | 326,93 | 330,37 | 0,80% | 269.256,00 |
| 15.07.2024 | 329,36 | 331,97 | 327,05 | 327,76 | -0,49% | 192.549,00 |
| 12.07.2024 | 328,33 | 331,91 | 326,72 | 329,36 | 0,71% | 231.530,00 |
| 11.07.2024 | 331,50 | 332,98 | 326,99 | 327,04 | -1,20% | 298.732,00 |
| 10.07.2024 | 328,44 | 332,12 | 323,77 | 331,00 | 1,12% | 368.215,00 |
| 09.07.2024 | 327,86 | 328,76 | 324,36 | 327,35 | -0,09% | 268.764,00 |
| 08.07.2024 | 330,81 | 333,32 | 327,50 | 327,64 | -1,09% | 445.505,00 |
| 05.07.2024 | 327,14 | 331,27 | 325,73 | 331,25 | 1,32% | 298.240,00 |
| 03.07.2024 | 326,67 | 328,42 | 324,46 | 326,95 | -0,05% | 286.662,00 |
| 02.07.2024 | 321,16 | 327,50 | 321,16 | 327,10 | 1,85% | 364.754,00 |
| 01.07.2024 | 322,14 | 323,98 | 316,80 | 321,16 | -0,06% | 415.854,00 |
| 28.06.2024 | 321,67 | 323,43 | 320,76 | 321,35 | -0,15% | 921.297,00 |
| 27.06.2024 | 322,24 | 323,20 | 319,79 | 321,82 | 0,16% | 369.619,00 |