35,171$
0,26%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 34,84 | 35,49 | 34,81 | 35,17 | 0,26% | 1.578.994,00 |
| 17.04.2026 | 35,04 | 35,57 | 34,66 | 35,08 | 1,24% | 2.008.085,00 |
| 16.04.2026 | 34,94 | 35,09 | 34,35 | 34,65 | 1,76% | 1.603.247,00 |
| 15.04.2026 | 33,65 | 34,49 | 33,54 | 34,05 | 2,47% | 1.568.517,00 |
| 14.04.2026 | 33,00 | 33,68 | 32,79 | 33,23 | 1,19% | 2.291.564,00 |
| 13.04.2026 | 31,38 | 33,00 | 31,29 | 32,84 | 4,92% | 3.070.481,00 |
| 10.04.2026 | 33,32 | 33,62 | 30,83 | 31,30 | -6,43% | 2.723.255,00 |
| 09.04.2026 | 34,63 | 34,82 | 33,06 | 33,45 | -4,51% | 3.284.011,00 |
| 08.04.2026 | 35,24 | 35,83 | 34,77 | 35,03 | 1,96% | 2.953.997,00 |
| 07.04.2026 | 34,88 | 35,13 | 34,31 | 34,36 | -2,09% | 1.177.789,00 |
| 06.04.2026 | 34,52 | 35,18 | 34,27 | 35,09 | 1,42% | 1.632.534,00 |
| 02.04.2026 | 34,41 | 35,20 | 33,68 | 34,60 | 1,14% | 2.423.435,00 |
| 01.04.2026 | 35,12 | 35,33 | 33,93 | 34,21 | -2,59% | 1.863.708,00 |
| 31.03.2026 | 34,67 | 35,59 | 34,30 | 35,12 | 1,56% | 2.510.738,00 |
| 30.03.2026 | 34,85 | 35,43 | 34,54 | 34,58 | -0,49% | 2.408.599,00 |
| 27.03.2026 | 35,28 | 35,28 | 34,47 | 34,75 | -4,01% | 3.844.689,00 |
| 26.03.2026 | 34,89 | 36,32 | 34,43 | 36,20 | 3,16% | 4.245.345,00 |
| 25.03.2026 | 37,54 | 37,92 | 34,95 | 35,09 | -5,62% | 2.957.834,00 |
| 24.03.2026 | 37,98 | 38,08 | 36,64 | 37,18 | -2,75% | 2.732.880,00 |
| 23.03.2026 | 37,99 | 38,59 | 37,74 | 38,23 | 1,00% | 2.177.496,00 |
| 20.03.2026 | 37,46 | 38,32 | 37,05 | 37,85 | -0,08% | 3.832.663,00 |
| 19.03.2026 | 37,08 | 38,07 | 37,01 | 37,88 | 2,05% | 2.320.051,00 |
| 18.03.2026 | 37,53 | 37,84 | 37,04 | 37,12 | -2,01% | 2.614.416,00 |
| 17.03.2026 | 37,95 | 38,95 | 37,80 | 37,88 | -0,47% | 1.936.614,00 |
| 16.03.2026 | 38,19 | 38,49 | 37,74 | 38,06 | -0,34% | 2.670.019,00 |
| 13.03.2026 | 38,73 | 38,73 | 37,44 | 38,19 | -0,62% | 1.855.929,00 |
| 12.03.2026 | 38,65 | 39,68 | 38,42 | 38,43 | -0,59% | 3.512.653,00 |
| 11.03.2026 | 39,36 | 39,60 | 38,16 | 38,66 | -0,80% | 1.842.192,00 |
| 10.03.2026 | 40,08 | 40,09 | 38,59 | 38,97 | -3,16% | 2.189.475,00 |
| 09.03.2026 | 39,50 | 40,36 | 39,16 | 40,24 | 1,18% | 2.596.463,00 |
| 06.03.2026 | 39,58 | 39,94 | 39,16 | 39,77 | 0,66% | 2.772.493,00 |
| 05.03.2026 | 38,87 | 39,60 | 38,58 | 39,51 | 1,65% | 3.973.603,00 |
| 04.03.2026 | 38,59 | 39,04 | 38,26 | 38,87 | 0,28% | 3.027.726,00 |
| 03.03.2026 | 37,56 | 38,79 | 37,26 | 38,76 | 1,60% | 3.149.899,00 |
| 02.03.2026 | 36,34 | 38,22 | 36,12 | 38,15 | 4,38% | 4.328.805,00 |
| 27.02.2026 | 36,10 | 37,09 | 35,17 | 36,55 | -1,38% | 17.638.489,00 |
| 26.02.2026 | 35,62 | 37,08 | 34,11 | 37,06 | 14,24% | 6.892.632,00 |
| 25.02.2026 | 32,36 | 33,08 | 32,00 | 32,44 | 0,31% | 4.163.033,00 |
| 24.02.2026 | 32,37 | 33,20 | 32,02 | 32,34 | -4,43% | 2.890.216,00 |
| 20.02.2026 | 34,17 | 34,89 | 33,55 | 33,84 | -0,97% | 3.182.919,00 |
| 19.02.2026 | 34,24 | 34,52 | 33,70 | 34,17 | -0,25% | 2.742.912,00 |
| 18.02.2026 | 33,41 | 34,30 | 32,84 | 34,26 | 2,88% | 3.661.956,00 |
| 17.02.2026 | 33,98 | 34,18 | 32,86 | 33,30 | -2,36% | 4.114.777,00 |
| 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 |