46,730$
0,65%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 52,52 | 52,55 | 51,94 | 52,22 | -0,84% | 1.099.664,00 |
| 15.09.2025 | 52,72 | 53,27 | 52,59 | 52,66 | -0,53% | 953.173,00 |
| 12.09.2025 | 53,53 | 53,57 | 52,49 | 52,94 | -0,97% | 862.542,00 |
| 11.09.2025 | 52,52 | 53,63 | 52,31 | 53,46 | 1,54% | 1.271.505,00 |
| 10.09.2025 | 53,55 | 53,75 | 52,45 | 52,65 | -1,61% | 1.261.130,00 |
| 09.09.2025 | 54,32 | 54,32 | 53,26 | 53,51 | -1,42% | 1.362.203,00 |
| 08.09.2025 | 53,80 | 54,37 | 53,07 | 54,28 | 0,89% | 1.301.715,00 |
| 05.09.2025 | 53,74 | 54,41 | 53,45 | 53,80 | 0,11% | 1.499.356,00 |
| 04.09.2025 | 53,28 | 53,74 | 52,86 | 53,74 | 0,62% | 1.834.375,00 |
| 03.09.2025 | 54,32 | 54,48 | 53,36 | 53,41 | -1,64% | 1.854.714,00 |
| 02.09.2025 | 55,05 | 55,53 | 54,13 | 54,30 | -2,43% | 1.908.969,00 |
| 29.08.2025 | 55,01 | 55,83 | 54,97 | 55,65 | 1,20% | 2.244.898,00 |
| 28.08.2025 | 54,98 | 55,52 | 54,28 | 54,99 | 0,40% | 1.472.956,00 |
| 27.08.2025 | 53,85 | 54,80 | 53,84 | 54,77 | 1,82% | 1.440.703,00 |
| 26.08.2025 | 53,92 | 54,32 | 53,70 | 53,79 | -0,30% | 3.165.761,00 |
| 25.08.2025 | 54,76 | 55,18 | 53,92 | 53,95 | -1,28% | 1.170.650,00 |
| 22.08.2025 | 53,65 | 54,73 | 53,56 | 54,65 | 2,32% | 1.495.215,00 |
| 21.08.2025 | 53,45 | 53,77 | 53,19 | 53,41 | -0,37% | 874.483,00 |
| 20.08.2025 | 53,35 | 53,67 | 53,14 | 53,61 | 0,36% | 1.148.091,00 |
| 19.08.2025 | 53,78 | 53,97 | 53,30 | 53,42 | -0,41% | 1.286.080,00 |
| 18.08.2025 | 53,12 | 53,90 | 53,06 | 53,64 | 0,94% | 1.537.412,00 |
| 15.08.2025 | 51,86 | 53,16 | 51,70 | 53,14 | 2,75% | 1.782.186,00 |
| 14.08.2025 | 52,02 | 52,04 | 51,42 | 51,72 | -0,71% | 1.633.887,00 |
| 13.08.2025 | 52,41 | 52,54 | 51,60 | 52,09 | -0,53% | 2.126.236,00 |
| 12.08.2025 | 52,99 | 53,17 | 52,18 | 52,37 | -1,02% | 1.843.689,00 |
| 11.08.2025 | 53,45 | 53,90 | 52,66 | 52,91 | -1,08% | 1.189.318,00 |
| 08.08.2025 | 53,75 | 53,89 | 53,23 | 53,49 | -0,06% | 1.589.018,00 |
| 07.08.2025 | 55,12 | 55,30 | 51,82 | 53,52 | -3,08% | 3.581.018,00 |
| 06.08.2025 | 56,86 | 57,18 | 54,03 | 55,22 | -3,21% | 3.169.999,00 |
| 05.08.2025 | 58,08 | 58,19 | 56,70 | 57,05 | -1,47% | 2.320.535,00 |
| 04.08.2025 | 57,37 | 58,05 | 57,25 | 57,90 | 1,37% | 1.224.840,00 |
| 01.08.2025 | 57,63 | 57,68 | 56,59 | 57,12 | -1,52% | 1.519.551,00 |
| 31.07.2025 | 58,09 | 58,64 | 57,61 | 58,00 | -0,14% | 1.387.619,00 |
| 30.07.2025 | 58,87 | 58,97 | 57,54 | 58,08 | -1,10% | 2.394.623,00 |
| 29.07.2025 | 58,96 | 59,25 | 58,45 | 58,73 | 0,01% | 1.281.025,00 |
| 28.07.2025 | 58,63 | 59,04 | 58,45 | 58,72 | 0,22% | 907.619,00 |
| 25.07.2025 | 58,42 | 58,85 | 57,50 | 58,59 | 0,41% | 911.475,00 |
| 24.07.2025 | 58,50 | 58,64 | 57,95 | 58,35 | -0,27% | 995.709,00 |
| 23.07.2025 | 58,33 | 58,65 | 58,02 | 58,51 | 0,57% | 818.612,00 |
| 22.07.2025 | 58,00 | 58,25 | 57,39 | 58,18 | 0,48% | 1.151.684,00 |
| 21.07.2025 | 57,97 | 58,50 | 57,81 | 57,90 | 0,16% | 1.194.550,00 |
| 18.07.2025 | 57,99 | 57,99 | 57,33 | 57,81 | 0,40% | 1.437.331,00 |
| 17.07.2025 | 57,51 | 57,97 | 57,34 | 57,58 | 0,12% | 1.422.953,00 |
| 16.07.2025 | 57,63 | 57,70 | 56,64 | 57,51 | 0,14% | 1.327.242,00 |
| 15.07.2025 | 56,98 | 57,53 | 56,71 | 57,43 | 0,79% | 1.465.429,00 |
| 14.07.2025 | 56,35 | 57,42 | 56,30 | 56,98 | 1,12% | 2.319.022,00 |
| 11.07.2025 | 56,00 | 56,94 | 55,81 | 56,35 | -0,58% | 1.686.005,00 |
| 10.07.2025 | 56,09 | 56,80 | 55,19 | 56,68 | 1,18% | 1.638.385,00 |
| 09.07.2025 | 56,00 | 56,09 | 55,45 | 56,02 | 0,21% | 1.173.115,00 |
| 08.07.2025 | 55,52 | 55,98 | 55,25 | 55,90 | 0,70% | 1.814.941,00 |
| 07.07.2025 | 55,25 | 56,10 | 54,97 | 55,51 | 0,30% | 1.555.224,00 |
| 03.07.2025 | 54,30 | 55,50 | 54,29 | 55,35 | 2,24% | 1.817.965,00 |
| 02.07.2025 | 53,69 | 54,37 | 52,97 | 54,13 | 0,78% | 2.148.886,00 |
| 01.07.2025 | 54,03 | 54,03 | 52,55 | 53,71 | -0,50% | 2.202.471,00 |
| 30.06.2025 | 53,53 | 54,03 | 52,94 | 53,98 | 2,55% | 2.162.682,00 |
| 27.06.2025 | 52,75 | 53,29 | 52,34 | 52,64 | 0,02% | 2.605.360,00 |
| 26.06.2025 | 52,86 | 52,97 | 52,30 | 52,63 | 0,40% | 1.229.367,00 |
| 25.06.2025 | 52,55 | 52,90 | 52,11 | 52,42 | -0,25% | 1.623.261,00 |
| 24.06.2025 | 52,00 | 52,68 | 51,51 | 52,55 | 1,39% | 1.931.996,00 |
| 23.06.2025 | 50,77 | 51,86 | 50,33 | 51,83 | 2,17% | 1.860.516,00 |
| 20.06.2025 | 50,72 | 51,22 | 50,23 | 50,73 | 0,02% | 2.800.898,00 |
| 18.06.2025 | 50,07 | 50,99 | 49,50 | 50,72 | 0,63% | 2.420.466,00 |
| 17.06.2025 | 49,89 | 50,54 | 49,77 | 50,40 | 0,76% | 2.142.908,00 |