34,100$
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,32 | 35,04 | 34,02 | 34,10 | 0,00% | 3.774.345,00 |
| 12.02.2026 | 33,83 | 34,94 | 33,41 | 34,10 | 0,56% | 7.314.029,00 |
| 11.02.2026 | 34,16 | 34,55 | 33,63 | 33,91 | -2,50% | 6.031.479,00 |
| 10.02.2026 | 34,47 | 35,08 | 34,27 | 34,78 | 0,99% | 2.444.946,00 |
| 09.02.2026 | 32,96 | 34,50 | 32,96 | 34,44 | 3,77% | 2.272.182,00 |
| 06.02.2026 | 32,56 | 33,25 | 31,94 | 33,19 | 3,69% | 3.930.596,00 |
| 05.02.2026 | 32,88 | 33,54 | 31,71 | 32,01 | -2,32% | 4.069.172,00 |
| 04.02.2026 | 31,21 | 33,42 | 30,97 | 32,77 | 3,08% | 3.252.022,00 |
| 03.02.2026 | 33,72 | 33,78 | 31,71 | 31,79 | -7,16% | 2.556.781,00 |
| 02.02.2026 | 35,07 | 35,32 | 34,16 | 34,24 | -2,51% | 2.612.475,00 |
| 30.01.2026 | 34,86 | 35,51 | 34,73 | 35,12 | 0,17% | 2.303.777,00 |
| 29.01.2026 | 36,75 | 36,75 | 34,49 | 35,06 | -6,13% | 3.453.789,00 |
| 28.01.2026 | 37,39 | 37,85 | 37,18 | 37,35 | 0,51% | 1.747.003,00 |
| 27.01.2026 | 38,39 | 38,47 | 37,10 | 37,16 | -3,68% | 1.718.963,00 |
| 26.01.2026 | 38,89 | 39,08 | 38,53 | 38,58 | -1,63% | 1.421.152,00 |
| 22.01.2026 | 39,02 | 39,63 | 38,60 | 39,22 | 2,94% | 1.949.821,00 |
| 21.01.2026 | 38,18 | 38,40 | 37,56 | 38,10 | -0,03% | 2.560.451,00 |
| 20.01.2026 | 38,64 | 39,03 | 38,03 | 38,11 | -2,63% | 2.098.800,00 |
| 16.01.2026 | 39,06 | 39,68 | 38,95 | 39,14 | 0,18% | 2.036.070,00 |
| 15.01.2026 | 39,59 | 39,59 | 38,73 | 39,07 | -0,66% | 2.104.801,00 |
| 14.01.2026 | 39,43 | 40,05 | 39,19 | 39,33 | -0,33% | 2.302.704,00 |
| 13.01.2026 | 39,77 | 40,14 | 39,30 | 39,46 | -1,69% | 1.754.399,00 |
| 12.01.2026 | 40,04 | 40,66 | 39,51 | 40,14 | 0,02% | 2.194.051,00 |
| 09.01.2026 | 39,91 | 40,63 | 39,57 | 40,13 | 0,58% | 1.574.657,00 |
| 08.01.2026 | 39,55 | 39,94 | 39,19 | 39,90 | 0,53% | 2.188.373,00 |
| 07.01.2026 | 39,54 | 39,78 | 39,26 | 39,69 | 0,71% | 2.025.706,00 |
| 06.01.2026 | 37,99 | 39,64 | 37,93 | 39,41 | 3,52% | 2.951.807,00 |
| 05.01.2026 | 38,05 | 39,00 | 37,86 | 38,07 | -0,21% | 2.581.093,00 |
| 02.01.2026 | 38,26 | 38,51 | 37,70 | 38,15 | -0,04% | 2.125.338,00 |
| 31.12.2025 | 38,58 | 38,73 | 38,10 | 38,17 | -1,33% | 1.213.089,00 |
| 30.12.2025 | 39,00 | 39,11 | 38,58 | 38,68 | -1,02% | 1.360.360,00 |
| 29.12.2025 | 38,91 | 39,28 | 38,61 | 39,08 | 0,21% | 2.085.892,00 |
| 26.12.2025 | 38,92 | 39,08 | 38,64 | 39,00 | 0,23% | 1.101.385,00 |
| 24.12.2025 | 39,16 | 39,22 | 38,62 | 38,91 | -0,64% | 771.475,00 |
| 23.12.2025 | 39,86 | 39,98 | 39,02 | 39,16 | -2,05% | 1.545.499,00 |
| 22.12.2025 | 39,94 | 40,43 | 39,78 | 39,98 | 0,55% | 1.609.297,00 |
| 19.12.2025 | 39,92 | 40,24 | 39,59 | 39,76 | -0,43% | 5.013.159,00 |
| 18.12.2025 | 40,48 | 40,49 | 39,73 | 39,93 | -0,37% | 2.363.711,00 |
| 17.12.2025 | 40,24 | 40,77 | 39,94 | 40,08 | -0,64% | 3.120.548,00 |
| 16.12.2025 | 40,13 | 40,65 | 40,00 | 40,34 | 0,25% | 2.482.713,00 |
| 15.12.2025 | 40,70 | 40,89 | 39,90 | 40,24 | -0,84% | 3.231.194,00 |
| 12.12.2025 | 41,11 | 41,37 | 40,57 | 40,58 | -1,29% | 1.809.595,00 |
| 11.12.2025 | 40,82 | 41,56 | 40,46 | 41,11 | 0,46% | 1.547.868,00 |
| 10.12.2025 | 41,12 | 41,33 | 40,51 | 40,92 | -0,87% | 2.205.253,00 |
| 09.12.2025 | 42,06 | 42,39 | 41,20 | 41,28 | -1,90% | 1.861.425,00 |
| 08.12.2025 | 43,17 | 43,37 | 42,04 | 42,08 | -2,57% | 2.098.510,00 |
| 05.12.2025 | 42,52 | 43,34 | 42,32 | 43,19 | 1,70% | 1.846.619,00 |
| 04.12.2025 | 42,89 | 42,89 | 42,23 | 42,47 | -0,35% | 1.293.667,00 |
| 03.12.2025 | 42,35 | 42,78 | 42,18 | 42,62 | 0,50% | 1.113.613,00 |
| 02.12.2025 | 42,12 | 42,93 | 41,78 | 42,41 | 1,27% | 2.171.438,00 |
| 01.12.2025 | 41,55 | 42,32 | 41,20 | 41,88 | -0,19% | 1.738.042,00 |
| 28.11.2025 | 41,26 | 42,32 | 41,26 | 41,96 | 2,04% | 1.050.761,00 |
| 26.11.2025 | 41,32 | 41,61 | 40,80 | 41,12 | -0,29% | 1.302.656,00 |
| 25.11.2025 | 41,28 | 41,74 | 40,95 | 41,24 | 0,44% | 1.695.256,00 |
| 24.11.2025 | 42,02 | 42,02 | 40,59 | 41,06 | 2,42% | 2.596.179,00 |
| 20.11.2025 | 41,60 | 41,60 | 39,84 | 40,09 | -1,01% | 2.268.995,00 |
| 19.11.2025 | 41,48 | 41,57 | 40,45 | 40,50 | -2,55% | 1.302.677,00 |
| 18.11.2025 | 41,75 | 42,08 | 41,17 | 41,56 | -0,67% | 1.700.176,00 |
| 17.11.2025 | 43,02 | 43,36 | 41,53 | 41,84 | -3,35% | 1.755.250,00 |
| 13.11.2025 | 44,13 | 44,35 | 43,23 | 43,29 | -2,46% | 3.718.407,00 |
| 12.11.2025 | 45,00 | 45,19 | 44,16 | 44,38 | -1,31% | 4.163.251,00 |
| 11.11.2025 | 46,18 | 46,35 | 44,75 | 44,97 | -2,94% | 1.984.116,00 |
| 10.11.2025 | 46,83 | 46,86 | 45,72 | 46,33 | -0,86% | 1.889.402,00 |
| 07.11.2025 | 46,00 | 46,82 | 45,65 | 46,73 | 0,65% | 3.004.543,00 |
| 06.11.2025 | 47,76 | 48,38 | 46,35 | 46,43 | -4,23% | 2.589.112,00 |
| 05.11.2025 | 50,52 | 50,52 | 46,37 | 48,48 | -1,02% | 3.464.958,00 |
| 04.11.2025 | 49,79 | 49,99 | 48,88 | 48,98 | -2,59% | 1.760.533,00 |
| 03.11.2025 | 50,54 | 50,80 | 49,96 | 50,28 | -1,08% | 1.948.819,00 |
| 31.10.2025 | 50,44 | 50,87 | 50,21 | 50,83 | 0,97% | 1.186.407,00 |
| 30.10.2025 | 50,17 | 51,23 | 50,06 | 50,34 | -0,32% | 1.311.286,00 |
| 29.10.2025 | 51,40 | 51,40 | 50,17 | 50,50 | -2,15% | 1.211.858,00 |
| 28.10.2025 | 52,18 | 52,25 | 51,46 | 51,61 | -1,13% | 919.307,00 |
| 27.10.2025 | 51,93 | 52,26 | 51,47 | 52,20 | 0,91% | 1.317.062,00 |
| 24.10.2025 | 51,80 | 52,39 | 51,45 | 51,73 | 0,82% | 906.378,00 |
| 23.10.2025 | 51,83 | 52,00 | 51,11 | 51,31 | -1,35% | 1.099.125,00 |
| 22.10.2025 | 52,07 | 52,52 | 51,80 | 52,01 | -0,46% | 949.669,00 |
| 21.10.2025 | 51,34 | 52,85 | 51,34 | 52,25 | 1,16% | 919.567,00 |
| 20.10.2025 | 51,63 | 51,92 | 51,32 | 51,65 | 0,68% | 1.209.991,00 |
| 17.10.2025 | 50,59 | 51,55 | 50,43 | 51,30 | 2,01% | 1.180.272,00 |
| 16.10.2025 | 50,71 | 51,17 | 49,72 | 50,29 | -0,83% | 1.712.164,00 |
| 15.10.2025 | 50,55 | 51,89 | 50,43 | 50,71 | 0,76% | 2.104.504,00 |
| 14.10.2025 | 50,20 | 50,89 | 49,29 | 50,33 | -1,02% | 1.314.978,00 |
| 13.10.2025 | 49,93 | 51,13 | 49,39 | 50,85 | 3,04% | 1.763.640,00 |
| 10.10.2025 | 50,89 | 51,28 | 49,17 | 49,35 | -2,71% | 1.777.547,00 |
| 09.10.2025 | 50,50 | 51,74 | 50,00 | 50,73 | -0,36% | 2.399.394,00 |
| 08.10.2025 | 52,47 | 53,33 | 50,05 | 50,91 | -3,12% | 3.373.644,00 |
| 07.10.2025 | 56,99 | 57,25 | 52,48 | 52,55 | -7,47% | 3.865.479,00 |
| 06.10.2025 | 54,99 | 57,14 | 54,96 | 56,79 | 1,50% | 3.005.155,00 |
| 02.10.2025 | 55,20 | 56,40 | 54,03 | 55,95 | 6,90% | 6.386.507,00 |
| 01.10.2025 | 51,37 | 52,37 | 51,17 | 52,34 | 1,67% | 1.631.369,00 |
| 30.09.2025 | 51,87 | 51,98 | 51,00 | 51,48 | -0,96% | 1.418.346,00 |
| 29.09.2025 | 52,36 | 52,71 | 51,91 | 51,98 | -0,71% | 931.629,00 |
| 26.09.2025 | 52,15 | 52,47 | 51,93 | 52,35 | 0,46% | 726.935,00 |
| 25.09.2025 | 52,10 | 52,16 | 51,55 | 52,11 | -0,33% | 830.999,00 |
| 24.09.2025 | 52,70 | 52,93 | 52,11 | 52,28 | -0,44% | 770.201,00 |
| 23.09.2025 | 53,37 | 53,79 | 52,13 | 52,51 | -2,02% | 1.952.075,00 |
| 22.09.2025 | 52,47 | 53,96 | 52,29 | 53,59 | 1,46% | 1.445.382,00 |
| 19.09.2025 | 53,22 | 53,29 | 52,54 | 52,82 | -0,21% | 2.822.000,00 |
| 18.09.2025 | 53,00 | 53,73 | 52,79 | 52,93 | 0,32% | 948.657,00 |
| 17.09.2025 | 52,42 | 53,50 | 52,32 | 52,76 | 1,03% | 1.221.135,00 |