458,490$
0,62%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 458,94 | 460,68 | 456,94 | 458,49 | 0,62% | 193.112,00 |
| 26.09.2024 | 456,15 | 461,61 | 454,07 | 455,67 | -0,47% | 297.250,00 |
| 25.09.2024 | 465,54 | 465,54 | 455,32 | 457,81 | -1,29% | 301.663,00 |
| 24.09.2024 | 469,18 | 469,18 | 461,43 | 463,77 | -1,06% | 245.057,00 |
| 23.09.2024 | 466,80 | 471,50 | 465,42 | 468,73 | 0,61% | 310.699,00 |
| 20.09.2024 | 465,00 | 470,00 | 457,52 | 465,91 | -0,76% | 582.836,00 |
| 19.09.2024 | 464,56 | 475,25 | 451,80 | 469,48 | 5,07% | 670.382,00 |
| 18.09.2024 | 448,48 | 450,38 | 444,97 | 446,81 | -0,33% | 437.185,00 |
| 17.09.2024 | 455,40 | 457,59 | 448,15 | 448,28 | -1,26% | 467.435,00 |
| 16.09.2024 | 447,15 | 457,80 | 446,69 | 453,98 | 1,94% | 474.668,00 |
| 13.09.2024 | 441,48 | 446,14 | 439,36 | 445,36 | 1,25% | 411.350,00 |
| 12.09.2024 | 438,36 | 440,34 | 432,34 | 439,88 | 0,53% | 270.703,00 |
| 11.09.2024 | 439,08 | 439,08 | 425,79 | 437,54 | -0,72% | 508.837,00 |
| 10.09.2024 | 428,33 | 441,66 | 427,95 | 440,73 | 2,76% | 460.727,00 |
| 09.09.2024 | 426,37 | 429,62 | 422,97 | 428,90 | 1,15% | 423.086,00 |
| 06.09.2024 | 427,76 | 430,53 | 421,57 | 424,03 | -0,70% | 226.058,00 |
| 05.09.2024 | 431,54 | 431,68 | 424,24 | 427,01 | -0,83% | 240.988,00 |
| 04.09.2024 | 428,12 | 434,92 | 426,96 | 430,57 | 0,92% | 320.941,00 |
| 03.09.2024 | 416,59 | 429,21 | 416,59 | 426,65 | 0,90% | 485.831,00 |
| 30.08.2024 | 417,49 | 423,12 | 414,89 | 422,84 | 1,25% | 406.067,00 |
| 29.08.2024 | 416,22 | 418,98 | 415,51 | 417,63 | 1,06% | 145.030,00 |
| 28.08.2024 | 411,53 | 415,08 | 410,27 | 413,26 | 0,38% | 250.068,00 |
| 27.08.2024 | 408,97 | 412,90 | 408,97 | 411,71 | 0,35% | 237.416,00 |
| 26.08.2024 | 411,37 | 415,83 | 409,35 | 410,29 | 0,32% | 166.639,00 |
| 23.08.2024 | 411,22 | 412,07 | 407,48 | 408,97 | 0,24% | 206.015,00 |
| 22.08.2024 | 412,52 | 412,52 | 406,64 | 407,99 | -1,08% | 167.176,00 |
| 21.08.2024 | 411,55 | 416,44 | 410,75 | 412,43 | 0,03% | 195.521,00 |
| 20.08.2024 | 411,77 | 413,00 | 410,38 | 412,29 | -0,18% | 204.401,00 |
| 19.08.2024 | 410,44 | 416,44 | 408,64 | 413,04 | 0,53% | 283.434,00 |
| 16.08.2024 | 407,69 | 412,96 | 407,61 | 410,87 | 0,53% | 192.723,00 |
| 15.08.2024 | 406,02 | 408,85 | 404,15 | 408,72 | 1,09% | 167.548,00 |
| 14.08.2024 | 401,06 | 404,71 | 398,47 | 404,33 | 0,82% | 193.380,00 |
| 13.08.2024 | 399,11 | 402,67 | 399,11 | 401,06 | 1,01% | 163.018,00 |
| 12.08.2024 | 403,80 | 404,52 | 395,89 | 397,04 | -1,49% | 130.928,00 |
| 09.08.2024 | 403,45 | 404,29 | 400,10 | 403,03 | -0,19% | 133.692,00 |
| 08.08.2024 | 400,00 | 405,64 | 400,00 | 403,78 | 0,65% | 244.130,00 |
| 07.08.2024 | 406,09 | 413,22 | 400,76 | 401,19 | -0,86% | 250.099,00 |
| 06.08.2024 | 402,99 | 409,66 | 402,99 | 404,66 | 0,70% | 177.961,00 |
| 05.08.2024 | 410,64 | 410,64 | 401,72 | 401,84 | -3,07% | 202.500,00 |
| 02.08.2024 | 409,45 | 414,74 | 406,72 | 414,56 | 1,43% | 206.813,00 |
| 01.08.2024 | 412,75 | 414,16 | 406,58 | 408,71 | -1,06% | 203.269,00 |
| 31.07.2024 | 417,03 | 417,37 | 410,20 | 413,09 | -0,89% | 372.081,00 |
| 30.07.2024 | 413,33 | 417,37 | 410,44 | 416,82 | 1,34% | 269.708,00 |
| 29.07.2024 | 414,55 | 416,08 | 411,11 | 411,30 | -0,97% | 279.093,00 |
| 26.07.2024 | 412,79 | 419,83 | 412,57 | 415,33 | 0,89% | 210.047,00 |
| 25.07.2024 | 407,00 | 417,92 | 406,34 | 411,66 | 2,10% | 208.992,00 |
| 24.07.2024 | 411,00 | 415,55 | 401,21 | 403,21 | -3,11% | 375.636,00 |
| 23.07.2024 | 426,87 | 427,35 | 405,89 | 416,14 | -3,05% | 308.387,00 |
| 22.07.2024 | 426,21 | 429,35 | 421,40 | 429,25 | 1,16% | 249.198,00 |
| 19.07.2024 | 433,34 | 433,34 | 417,10 | 424,32 | -1,69% | 303.562,00 |
| 18.07.2024 | 439,13 | 443,16 | 431,29 | 431,63 | -2,10% | 190.080,00 |
| 17.07.2024 | 440,29 | 446,77 | 438,70 | 440,91 | -0,30% | 330.432,00 |
| 16.07.2024 | 429,78 | 443,76 | 428,82 | 442,24 | 3,20% | 276.005,00 |
| 15.07.2024 | 425,24 | 429,14 | 424,31 | 428,54 | 1,09% | 144.377,00 |
| 12.07.2024 | 421,11 | 426,86 | 420,78 | 423,90 | 1,15% | 169.079,00 |
| 11.07.2024 | 416,07 | 419,77 | 414,63 | 419,10 | 1,07% | 128.420,00 |
| 10.07.2024 | 411,53 | 415,83 | 410,48 | 414,65 | 0,71% | 184.715,00 |
| 09.07.2024 | 418,39 | 419,83 | 410,09 | 411,74 | -1,47% | 188.564,00 |
| 08.07.2024 | 425,00 | 425,00 | 415,11 | 417,87 | -1,31% | 226.995,00 |
| 05.07.2024 | 417,02 | 423,97 | 413,61 | 423,41 | 1,60% | 215.655,00 |
| 03.07.2024 | 415,15 | 419,98 | 414,29 | 416,76 | 0,18% | 135.657,00 |
| 02.07.2024 | 411,31 | 416,53 | 411,31 | 416,01 | 1,18% | 265.776,00 |
| 01.07.2024 | 408,98 | 412,67 | 406,89 | 411,16 | 0,71% | 300.411,00 |
| 28.06.2024 | 415,05 | 417,02 | 405,88 | 408,27 | -1,62% | 1.077.973,00 |
| 27.06.2024 | 415,26 | 418,34 | 413,19 | 415,00 | -0,16% | 304.051,00 |
| 26.06.2024 | 415,64 | 417,56 | 407,73 | 415,66 | -0,84% | 353.139,00 |
| 25.06.2024 | 424,60 | 427,90 | 418,19 | 419,20 | -1,34% | 390.398,00 |
| 24.06.2024 | 423,97 | 435,38 | 421,31 | 424,89 | 0,27% | 629.099,00 |
| 21.06.2024 | 420,61 | 430,00 | 413,04 | 423,73 | 3,77% | 965.506,00 |
| 20.06.2024 | 409,71 | 411,89 | 406,78 | 408,35 | 0,29% | 546.679,00 |
| 18.06.2024 | 406,20 | 410,42 | 404,51 | 407,17 | 0,11% | 420.375,00 |
| 17.06.2024 | 399,79 | 407,01 | 399,49 | 406,73 | 1,24% | 334.063,00 |
| 14.06.2024 | 399,70 | 403,01 | 399,44 | 401,74 | -0,26% | 204.027,00 |
| 13.06.2024 | 405,07 | 405,54 | 399,09 | 402,79 | -0,84% | 159.336,00 |
| 12.06.2024 | 410,25 | 411,23 | 404,73 | 406,20 | -0,50% | 182.432,00 |
| 11.06.2024 | 405,56 | 408,29 | 403,16 | 408,26 | 0,50% | 237.456,00 |
| 10.06.2024 | 409,52 | 409,85 | 405,74 | 406,24 | -0,90% | 330.902,00 |
| 07.06.2024 | 410,05 | 411,79 | 406,93 | 409,93 | -0,04% | 197.286,00 |
| 06.06.2024 | 400,27 | 410,12 | 399,03 | 410,10 | 2,24% | 315.127,00 |
| 05.06.2024 | 396,18 | 402,19 | 391,84 | 401,12 | 1,25% | 260.133,00 |
| 04.06.2024 | 394,22 | 400,93 | 394,22 | 396,15 | 0,32% | 273.033,00 |
| 03.06.2024 | 400,00 | 406,00 | 393,33 | 394,89 | -2,32% | 490.810,00 |
| 31.05.2024 | 405,73 | 405,73 | 401,47 | 404,26 | -0,55% | 570.309,00 |
| 30.05.2024 | 412,75 | 412,75 | 404,54 | 406,49 | -2,68% | 398.021,00 |
| 29.05.2024 | 423,83 | 427,48 | 417,62 | 417,68 | -2,19% | 313.625,00 |
| 28.05.2024 | 433,82 | 433,82 | 424,77 | 427,05 | -2,06% | 247.152,00 |
| 24.05.2024 | 437,50 | 438,45 | 432,93 | 436,04 | -0,07% | 166.302,00 |
| 23.05.2024 | 446,97 | 447,59 | 436,27 | 436,36 | -2,55% | 261.033,00 |
| 22.05.2024 | 448,48 | 450,95 | 445,65 | 447,79 | -0,48% | 184.809,00 |
| 21.05.2024 | 452,38 | 452,47 | 448,36 | 449,93 | -0,56% | 184.365,00 |
| 20.05.2024 | 448,88 | 452,72 | 447,86 | 452,48 | 0,80% | 152.951,00 |
| 17.05.2024 | 447,66 | 449,58 | 444,01 | 448,88 | 0,75% | 447.158,00 |
| 16.05.2024 | 444,65 | 448,46 | 444,65 | 445,52 | 0,03% | 186.832,00 |
| 15.05.2024 | 442,91 | 447,96 | 442,71 | 445,37 | 0,87% | 192.754,00 |
| 14.05.2024 | 442,32 | 443,07 | 438,03 | 441,51 | 0,34% | 211.317,00 |
| 13.05.2024 | 440,27 | 444,08 | 438,52 | 440,03 | 0,20% | 146.072,00 |
| 10.05.2024 | 438,48 | 440,23 | 435,84 | 439,16 | 0,73% | 158.858,00 |
| 09.05.2024 | 433,61 | 436,49 | 431,64 | 435,98 | 0,48% | 219.859,00 |
| 08.05.2024 | 435,10 | 436,98 | 431,06 | 433,90 | -0,36% | 167.046,00 |
| 07.05.2024 | 434,83 | 438,41 | 434,78 | 435,46 | -0,14% | 210.116,00 |