250,820$
0,90%
Echtzeit-Aktienkurs Aspen Technology
Bid:
Ask:
Aktienkurse zur Aspen Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 249,28 | 252,74 | 248,77 | 250,82 | 0,90% | 378.043,00 |
| 03.12.2024 | 247,84 | 250,00 | 245,84 | 248,59 | 0,10% | 712.829,00 |
| 02.12.2024 | 250,00 | 251,75 | 248,03 | 248,34 | -0,66% | 764.138,00 |
| 29.11.2024 | 250,08 | 250,78 | 249,04 | 250,00 | 0,00% | 133.408,00 |
| 27.11.2024 | 250,85 | 253,93 | 249,16 | 250,00 | -0,16% | 173.834,00 |
| 26.11.2024 | 250,94 | 254,04 | 249,83 | 250,40 | -0,22% | 460.128,00 |
| 25.11.2024 | 251,24 | 251,44 | 248,55 | 250,94 | 0,04% | 646.312,00 |
| 22.11.2024 | 249,23 | 251,13 | 248,34 | 250,85 | 2,26% | 380.567,00 |
| 20.11.2024 | 246,83 | 247,85 | 244,75 | 245,30 | -0,69% | 588.471,00 |
| 19.11.2024 | 245,22 | 247,73 | 245,21 | 247,00 | 0,37% | 428.892,00 |
| 18.11.2024 | 246,21 | 247,35 | 245,49 | 246,10 | -0,32% | 611.362,00 |
| 15.11.2024 | 246,41 | 248,37 | 246,41 | 246,88 | -0,06% | 421.235,00 |
| 14.11.2024 | 246,03 | 248,12 | 245,69 | 247,04 | 0,37% | 368.089,00 |
| 13.11.2024 | 246,08 | 247,49 | 245,00 | 246,12 | 0,02% | 429.794,00 |
| 12.11.2024 | 248,17 | 248,20 | 245,00 | 246,08 | -1,05% | 371.994,00 |
| 11.11.2024 | 245,57 | 249,91 | 244,59 | 248,68 | 1,50% | 524.340,00 |
| 08.11.2024 | 245,29 | 247,90 | 244,46 | 245,00 | -0,39% | 883.811,00 |
| 07.11.2024 | 243,84 | 249,00 | 242,43 | 245,97 | 0,71% | 785.245,00 |
| 06.11.2024 | 242,00 | 245,89 | 241,25 | 244,23 | 1,34% | 1.243.707,00 |
| 05.11.2024 | 245,20 | 248,00 | 237,51 | 241,00 | 1,45% | 2.406.619,00 |
| 04.11.2024 | 233,23 | 239,50 | 233,23 | 237,55 | 1,66% | 185.902,00 |
| 01.11.2024 | 236,26 | 237,94 | 232,49 | 233,67 | -0,46% | 196.414,00 |
| 31.10.2024 | 239,94 | 240,76 | 233,46 | 234,76 | -2,48% | 96.460,00 |
| 30.10.2024 | 238,89 | 244,85 | 238,89 | 240,73 | 0,22% | 124.154,00 |
| 29.10.2024 | 239,20 | 241,35 | 238,44 | 240,19 | 0,11% | 86.105,00 |
| 28.10.2024 | 238,22 | 240,00 | 237,76 | 239,92 | 1,33% | 149.332,00 |
| 25.10.2024 | 235,74 | 239,19 | 235,59 | 236,77 | 0,92% | 132.167,00 |
| 24.10.2024 | 232,74 | 235,45 | 231,56 | 234,62 | 1,14% | 107.939,00 |
| 23.10.2024 | 236,72 | 236,72 | 230,82 | 231,97 | -2,23% | 119.933,00 |
| 22.10.2024 | 237,63 | 239,42 | 236,54 | 237,25 | -0,10% | 141.761,00 |
| 21.10.2024 | 238,23 | 238,54 | 233,97 | 237,49 | -0,67% | 80.613,00 |
| 18.10.2024 | 236,92 | 239,41 | 236,92 | 239,08 | 0,91% | 94.069,00 |
| 17.10.2024 | 238,02 | 238,02 | 234,54 | 236,92 | -0,26% | 84.143,00 |
| 16.10.2024 | 238,20 | 239,38 | 236,63 | 237,53 | 0,35% | 91.761,00 |
| 15.10.2024 | 236,87 | 239,78 | 236,63 | 236,71 | -0,19% | 84.335,00 |
| 14.10.2024 | 236,54 | 237,56 | 234,51 | 237,16 | 0,55% | 54.854,00 |
| 11.10.2024 | 231,96 | 237,24 | 231,96 | 235,86 | 1,99% | 119.245,00 |
| 10.10.2024 | 232,98 | 235,28 | 230,80 | 231,25 | -1,80% | 117.029,00 |
| 09.10.2024 | 236,10 | 239,41 | 235,02 | 235,48 | -0,46% | 132.375,00 |
| 08.10.2024 | 238,17 | 239,32 | 235,86 | 236,57 | -0,62% | 74.040,00 |
| 07.10.2024 | 239,10 | 239,34 | 236,30 | 238,05 | -0,44% | 112.048,00 |
| 04.10.2024 | 236,91 | 239,39 | 236,18 | 239,10 | 1,76% | 90.433,00 |
| 03.10.2024 | 233,43 | 235,30 | 232,64 | 234,96 | 0,11% | 101.971,00 |
| 02.10.2024 | 234,14 | 235,30 | 233,00 | 234,70 | 0,26% | 94.503,00 |
| 01.10.2024 | 238,50 | 238,79 | 232,66 | 234,08 | -1,98% | 177.001,00 |
| 30.09.2024 | 237,22 | 238,98 | 233,41 | 238,82 | 0,67% | 185.451,00 |
| 27.09.2024 | 238,01 | 238,79 | 232,87 | 237,22 | 0,58% | 146.436,00 |
| 26.09.2024 | 230,52 | 235,95 | 228,79 | 235,85 | 3,13% | 163.219,00 |
| 25.09.2024 | 234,63 | 234,63 | 227,07 | 228,70 | -2,00% | 177.928,00 |
| 24.09.2024 | 233,69 | 233,75 | 231,72 | 233,37 | -0,14% | 128.759,00 |
| 23.09.2024 | 236,72 | 236,72 | 233,55 | 233,69 | -0,88% | 143.464,00 |
| 20.09.2024 | 239,18 | 239,18 | 233,42 | 235,76 | -1,46% | 233.020,00 |
| 19.09.2024 | 240,65 | 240,83 | 237,35 | 239,26 | 1,38% | 271.198,00 |
| 18.09.2024 | 233,54 | 237,75 | 227,85 | 236,00 | 1,05% | 245.192,00 |
| 17.09.2024 | 226,32 | 234,64 | 226,31 | 233,54 | 3,29% | 290.861,00 |
| 16.09.2024 | 225,41 | 226,99 | 223,65 | 226,10 | 0,40% | 252.285,00 |
| 13.09.2024 | 226,71 | 227,88 | 223,50 | 225,21 | 0,02% | 196.047,00 |
| 12.09.2024 | 226,87 | 227,00 | 224,52 | 225,17 | -0,16% | 120.932,00 |
| 11.09.2024 | 226,58 | 226,58 | 222,42 | 225,52 | -0,88% | 145.697,00 |
| 10.09.2024 | 225,56 | 228,27 | 223,23 | 227,53 | 0,98% | 221.524,00 |
| 09.09.2024 | 225,96 | 229,23 | 223,89 | 225,32 | 0,10% | 258.492,00 |
| 06.09.2024 | 227,29 | 229,72 | 223,66 | 225,10 | -1,54% | 291.004,00 |
| 05.09.2024 | 229,70 | 231,90 | 225,79 | 228,62 | 0,06% | 289.796,00 |
| 04.09.2024 | 223,72 | 229,02 | 222,58 | 228,48 | 1,55% | 184.547,00 |
| 03.09.2024 | 233,38 | 234,95 | 221,74 | 224,99 | -3,91% | 202.903,00 |
| 30.08.2024 | 230,00 | 235,10 | 228,11 | 234,14 | 2,03% | 511.717,00 |
| 29.08.2024 | 220,29 | 230,19 | 219,43 | 229,49 | 4,56% | 250.782,00 |
| 28.08.2024 | 215,10 | 219,87 | 214,38 | 219,48 | 2,39% | 192.615,00 |
| 27.08.2024 | 212,33 | 214,56 | 211,26 | 214,36 | 0,23% | 140.553,00 |
| 26.08.2024 | 216,55 | 217,99 | 211,80 | 213,86 | -1,10% | 115.113,00 |
| 23.08.2024 | 218,15 | 219,68 | 215,37 | 216,23 | -0,73% | 112.412,00 |
| 22.08.2024 | 220,00 | 220,64 | 217,54 | 217,83 | -0,47% | 188.199,00 |
| 21.08.2024 | 217,06 | 219,20 | 215,80 | 218,86 | 1,64% | 195.729,00 |
| 20.08.2024 | 213,42 | 216,80 | 211,56 | 215,32 | 0,89% | 132.802,00 |
| 19.08.2024 | 211,13 | 213,70 | 211,13 | 213,42 | 1,16% | 187.583,00 |
| 16.08.2024 | 213,40 | 213,40 | 209,41 | 210,97 | -0,91% | 116.307,00 |
| 15.08.2024 | 215,00 | 216,51 | 212,33 | 212,91 | -0,18% | 122.048,00 |
| 14.08.2024 | 213,55 | 213,77 | 211,71 | 213,29 | -0,04% | 142.266,00 |
| 13.08.2024 | 211,55 | 214,52 | 210,55 | 213,37 | 2,03% | 259.056,00 |
| 12.08.2024 | 211,35 | 211,35 | 204,58 | 209,13 | -1,05% | 225.791,00 |
| 09.08.2024 | 209,00 | 212,03 | 203,49 | 211,35 | 1,10% | 236.830,00 |
| 08.08.2024 | 208,95 | 211,00 | 207,11 | 209,06 | 0,89% | 358.115,00 |
| 07.08.2024 | 208,47 | 218,00 | 204,10 | 207,22 | 16,52% | 469.226,00 |
| 06.08.2024 | 175,72 | 179,23 | 172,51 | 177,84 | 2,86% | 309.017,00 |
| 05.08.2024 | 174,68 | 177,80 | 171,25 | 172,90 | -4,85% | 238.041,00 |
| 02.08.2024 | 177,42 | 182,03 | 175,90 | 181,71 | -0,19% | 214.629,00 |
| 01.08.2024 | 187,88 | 188,35 | 180,62 | 182,05 | -3,13% | 237.509,00 |
| 31.07.2024 | 191,51 | 192,37 | 187,71 | 187,94 | -1,08% | 124.812,00 |
| 30.07.2024 | 188,97 | 191,21 | 188,77 | 190,00 | 0,55% | 118.254,00 |
| 29.07.2024 | 192,90 | 192,90 | 187,57 | 188,97 | -2,02% | 104.991,00 |
| 26.07.2024 | 192,08 | 193,78 | 190,58 | 192,87 | 1,07% | 82.822,00 |
| 25.07.2024 | 188,01 | 193,90 | 187,25 | 190,83 | 1,80% | 142.614,00 |
| 24.07.2024 | 187,35 | 190,38 | 186,07 | 187,45 | -0,90% | 192.443,00 |
| 23.07.2024 | 190,85 | 192,21 | 188,13 | 189,16 | -1,07% | 206.500,00 |
| 22.07.2024 | 193,51 | 194,82 | 190,83 | 191,21 | -0,26% | 148.577,00 |
| 19.07.2024 | 191,36 | 194,69 | 186,52 | 191,71 | -0,62% | 313.878,00 |
| 18.07.2024 | 197,98 | 200,91 | 191,84 | 192,90 | -2,98% | 230.000,00 |
| 17.07.2024 | 201,11 | 203,56 | 198,76 | 198,82 | -1,59% | 109.638,00 |
| 16.07.2024 | 197,57 | 203,80 | 196,95 | 202,03 | 2,76% | 156.706,00 |
| 15.07.2024 | 196,06 | 199,36 | 193,26 | 196,60 | 0,90% | 111.739,00 |