339,270$
0,27%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 341,16 | 342,13 | 338,70 | 339,27 | 0,27% | 514.451,00 |
| 05.06.2025 | 338,10 | 342,75 | 337,19 | 338,35 | 0,52% | 939.005,00 |
| 04.06.2025 | 334,32 | 337,36 | 333,48 | 336,61 | 0,51% | 595.446,00 |
| 03.06.2025 | 332,00 | 336,00 | 330,86 | 334,89 | 0,69% | 989.908,00 |
| 02.06.2025 | 328,85 | 333,06 | 325,51 | 332,61 | 0,75% | 937.125,00 |
| 30.05.2025 | 328,74 | 333,66 | 326,99 | 330,12 | 0,42% | 2.703.339,00 |
| 29.05.2025 | 333,28 | 334,97 | 321,60 | 328,74 | -0,36% | 1.450.639,00 |
| 28.05.2025 | 348,92 | 349,07 | 323,80 | 329,93 | -5,26% | 2.271.336,00 |
| 27.05.2025 | 345,81 | 348,87 | 343,89 | 348,23 | 1,77% | 566.389,00 |
| 23.05.2025 | 339,93 | 343,52 | 339,41 | 342,17 | -0,43% | 429.419,00 |
| 22.05.2025 | 343,21 | 345,49 | 340,91 | 343,65 | 0,19% | 539.167,00 |
| 21.05.2025 | 345,48 | 346,29 | 341,70 | 343,00 | -0,87% | 690.970,00 |
| 20.05.2025 | 342,28 | 346,00 | 341,37 | 346,00 | 0,59% | 396.344,00 |
| 19.05.2025 | 341,53 | 347,28 | 339,73 | 343,98 | -0,76% | 771.059,00 |
| 16.05.2025 | 344,23 | 346,90 | 341,14 | 346,63 | 0,91% | 696.595,00 |
| 15.05.2025 | 347,43 | 349,10 | 342,45 | 343,52 | -1,25% | 946.079,00 |
| 14.05.2025 | 345,15 | 350,70 | 345,15 | 347,87 | 0,23% | 626.562,00 |
| 13.05.2025 | 344,62 | 348,91 | 344,62 | 347,08 | 0,48% | 531.332,00 |
| 12.05.2025 | 341,70 | 345,44 | 341,01 | 345,43 | 3,50% | 729.333,00 |
| 09.05.2025 | 333,94 | 334,45 | 329,74 | 333,74 | -0,21% | 345.153,00 |
| 08.05.2025 | 334,00 | 335,80 | 330,55 | 334,45 | 2,59% | 757.348,00 |
| 07.05.2025 | 323,59 | 327,03 | 322,54 | 326,00 | 1,06% | 269.494,00 |
| 06.05.2025 | 321,03 | 324,19 | 320,01 | 322,59 | -0,71% | 276.310,00 |
| 05.05.2025 | 326,72 | 330,61 | 323,64 | 324,89 | -1,18% | 751.336,00 |
| 02.05.2025 | 322,87 | 328,96 | 322,39 | 328,76 | 2,82% | 519.387,00 |
| 01.05.2025 | 307,72 | 322,76 | 307,72 | 319,73 | -0,50% | 863.109,00 |
| 30.04.2025 | 315,82 | 321,89 | 315,17 | 321,34 | 0,48% | 696.997,00 |
| 29.04.2025 | 317,59 | 321,20 | 317,13 | 319,82 | 0,57% | 520.498,00 |
| 28.04.2025 | 319,22 | 320,60 | 314,77 | 318,00 | -0,84% | 377.302,00 |
| 25.04.2025 | 313,47 | 321,20 | 313,36 | 320,68 | 1,37% | 575.093,00 |
| 24.04.2025 | 310,39 | 318,38 | 310,39 | 316,36 | 2,67% | 578.045,00 |
| 23.04.2025 | 307,03 | 315,94 | 306,92 | 308,14 | 1,61% | 425.721,00 |
| 22.04.2025 | 299,66 | 304,45 | 299,64 | 303,26 | 1,79% | 337.074,00 |
| 21.04.2025 | 300,88 | 300,88 | 293,46 | 297,94 | -1,59% | 453.306,00 |
| 17.04.2025 | 303,14 | 307,05 | 301,55 | 302,74 | 0,38% | 817.786,00 |
| 16.04.2025 | 299,71 | 305,43 | 299,00 | 301,59 | -0,82% | 765.250,00 |
| 15.04.2025 | 304,09 | 305,97 | 300,61 | 304,08 | 0,66% | 568.945,00 |
| 14.04.2025 | 300,00 | 305,65 | 299,54 | 302,10 | 1,95% | 557.426,00 |
| 11.04.2025 | 295,53 | 299,90 | 292,76 | 296,31 | -0,06% | 733.299,00 |
| 10.04.2025 | 303,44 | 304,60 | 291,63 | 296,50 | -4,25% | 640.983,00 |
| 09.04.2025 | 283,11 | 310,87 | 282,30 | 309,66 | 8,61% | 942.052,00 |
| 08.04.2025 | 289,80 | 294,74 | 281,92 | 285,12 | 0,33% | 1.011.859,00 |
| 07.04.2025 | 283,01 | 294,45 | 275,06 | 284,19 | -0,93% | 1.216.594,00 |
| 04.04.2025 | 302,99 | 305,89 | 285,93 | 286,85 | -7,60% | 1.206.183,00 |
| 03.04.2025 | 313,22 | 314,08 | 307,83 | 310,45 | -3,26% | 931.901,00 |
| 02.04.2025 | 316,25 | 322,36 | 316,07 | 320,91 | 0,04% | 398.104,00 |
| 01.04.2025 | 312,83 | 321,72 | 312,77 | 320,79 | 1,34% | 575.541,00 |
| 31.03.2025 | 315,56 | 317,45 | 310,78 | 316,56 | -0,10% | 583.169,00 |
| 28.03.2025 | 321,39 | 322,57 | 316,21 | 316,89 | -1,61% | 515.015,00 |
| 27.03.2025 | 322,24 | 328,88 | 320,65 | 322,09 | -0,39% | 300.418,00 |
| 26.03.2025 | 326,98 | 328,65 | 322,27 | 323,34 | -1,02% | 402.902,00 |
| 25.03.2025 | 325,48 | 326,68 | 324,08 | 326,67 | 0,29% | 309.530,00 |
| 24.03.2025 | 327,02 | 328,23 | 325,09 | 325,73 | 0,47% | 405.985,00 |
| 21.03.2025 | 320,11 | 326,27 | 318,83 | 324,20 | -0,13% | 546.019,00 |
| 20.03.2025 | 322,70 | 325,31 | 319,84 | 324,63 | 0,49% | 440.615,00 |
| 19.03.2025 | 324,46 | 325,29 | 320,77 | 323,04 | -0,24% | 479.998,00 |
| 18.03.2025 | 322,42 | 323,98 | 320,64 | 323,82 | -0,35% | 473.075,00 |
| 17.03.2025 | 322,67 | 327,25 | 321,25 | 324,95 | 0,70% | 717.254,00 |
| 14.03.2025 | 319,48 | 323,41 | 317,98 | 322,68 | 1,61% | 567.879,00 |
| 13.03.2025 | 317,16 | 318,70 | 314,11 | 317,56 | 0,02% | 503.523,00 |
| 12.03.2025 | 319,88 | 324,29 | 316,95 | 317,49 | -0,90% | 688.799,00 |
| 11.03.2025 | 321,06 | 323,97 | 317,66 | 320,36 | 0,52% | 467.344,00 |
| 10.03.2025 | 322,81 | 322,81 | 318,18 | 318,71 | -2,12% | 632.218,00 |
| 07.03.2025 | 322,61 | 326,46 | 319,51 | 325,61 | 0,14% | 389.081,00 |
| 06.03.2025 | 323,42 | 327,52 | 321,74 | 325,14 | -0,80% | 423.962,00 |
| 05.03.2025 | 321,28 | 328,90 | 321,28 | 327,76 | 1,40% | 443.103,00 |
| 04.03.2025 | 326,25 | 328,97 | 320,67 | 323,22 | -0,68% | 692.616,00 |
| 03.03.2025 | 334,05 | 335,23 | 325,15 | 325,44 | -2,35% | 964.972,00 |
| 28.02.2025 | 331,86 | 333,93 | 328,44 | 333,29 | 0,90% | 812.427,00 |
| 27.02.2025 | 333,88 | 336,44 | 329,37 | 330,33 | -0,60% | 678.544,00 |
| 26.02.2025 | 328,94 | 335,41 | 328,34 | 332,32 | 0,58% | 403.631,00 |
| 25.02.2025 | 332,92 | 333,98 | 330,12 | 330,40 | -0,97% | 459.534,00 |
| 24.02.2025 | 337,28 | 338,55 | 332,06 | 333,63 | -0,17% | 419.390,00 |
| 21.02.2025 | 340,31 | 340,31 | 333,89 | 334,21 | -1,84% | 834.425,00 |
| 20.02.2025 | 338,36 | 345,00 | 337,80 | 340,46 | 1,10% | 714.751,00 |
| 19.02.2025 | 338,80 | 338,80 | 329,00 | 336,74 | -0,54% | 860.092,00 |
| 18.02.2025 | 341,09 | 341,09 | 336,34 | 338,58 | -0,10% | 402.176,00 |
| 14.02.2025 | 340,01 | 340,80 | 337,03 | 338,93 | -0,07% | 307.401,00 |
| 13.02.2025 | 336,24 | 339,43 | 333,46 | 339,17 | 1,51% | 550.542,00 |
| 12.02.2025 | 336,69 | 337,90 | 333,05 | 334,12 | -2,14% | 461.174,00 |
| 11.02.2025 | 338,88 | 342,73 | 338,88 | 341,43 | -0,17% | 241.433,00 |
| 10.02.2025 | 346,00 | 346,00 | 341,21 | 342,00 | -0,83% | 521.012,00 |
| 07.02.2025 | 346,81 | 349,41 | 342,19 | 344,86 | -0,51% | 543.569,00 |
| 06.02.2025 | 347,65 | 349,62 | 345,04 | 346,62 | -0,11% | 499.529,00 |
| 05.02.2025 | 346,72 | 349,36 | 344,35 | 347,01 | 0,01% | 519.998,00 |
| 04.02.2025 | 344,37 | 347,83 | 344,37 | 346,96 | 0,05% | 566.060,00 |
| 03.02.2025 | 350,49 | 350,49 | 342,84 | 346,78 | -1,06% | 479.244,00 |
| 31.01.2025 | 351,65 | 355,23 | 350,00 | 350,50 | -0,30% | 383.295,00 |
| 30.01.2025 | 348,00 | 352,07 | 346,93 | 351,57 | 1,52% | 366.906,00 |
| 29.01.2025 | 350,23 | 350,68 | 345,98 | 346,29 | -1,12% | 244.255,00 |
| 28.01.2025 | 344,54 | 351,32 | 343,44 | 350,23 | 1,55% | 415.139,00 |
| 27.01.2025 | 349,13 | 352,64 | 343,65 | 344,89 | -3,49% | 662.282,00 |
| 24.01.2025 | 359,57 | 360,07 | 355,64 | 357,37 | -0,83% | 363.725,00 |
| 23.01.2025 | 354,68 | 360,67 | 354,05 | 360,36 | 1,05% | 506.054,00 |
| 22.01.2025 | 352,67 | 357,17 | 352,65 | 356,63 | 1,30% | 376.359,00 |
| 21.01.2025 | 350,61 | 354,22 | 349,51 | 352,07 | 0,61% | 446.301,00 |
| 17.01.2025 | 350,11 | 352,35 | 347,67 | 349,93 | 1,60% | 608.368,00 |
| 16.01.2025 | 345,73 | 347,97 | 343,77 | 344,42 | 0,39% | 398.695,00 |
| 15.01.2025 | 344,86 | 346,75 | 341,44 | 343,07 | 1,03% | 447.862,00 |
| 14.01.2025 | 338,99 | 340,06 | 336,14 | 339,58 | 0,71% | 251.792,00 |