473,050$
-3,22%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 487,95 | 494,25 | 471,82 | 473,05 | -3,22% | 612.152,00 |
| 17.12.2024 | 483,42 | 490,66 | 482,89 | 488,81 | 0,25% | 437.510,00 |
| 16.12.2024 | 487,41 | 492,75 | 485,98 | 487,59 | -0,24% | 329.750,00 |
| 13.12.2024 | 484,86 | 490,47 | 483,97 | 488,74 | 0,03% | 234.249,00 |
| 12.12.2024 | 489,97 | 493,15 | 486,87 | 488,61 | -0,29% | 239.167,00 |
| 11.12.2024 | 486,79 | 490,87 | 484,64 | 490,04 | 1,29% | 259.119,00 |
| 10.12.2024 | 475,29 | 486,70 | 474,54 | 483,78 | 1,26% | 186.126,00 |
| 09.12.2024 | 481,87 | 481,87 | 474,99 | 477,76 | -0,46% | 213.831,00 |
| 06.12.2024 | 483,38 | 483,39 | 477,84 | 479,97 | 0,33% | 199.961,00 |
| 05.12.2024 | 481,02 | 483,93 | 477,95 | 478,37 | -1,07% | 188.370,00 |
| 04.12.2024 | 485,70 | 488,00 | 483,11 | 483,56 | -0,40% | 155.862,00 |
| 03.12.2024 | 489,32 | 489,85 | 485,33 | 485,52 | -0,81% | 207.981,00 |
| 02.12.2024 | 488,01 | 491,60 | 485,41 | 489,47 | -0,24% | 209.515,00 |
| 29.11.2024 | 490,32 | 493,81 | 489,60 | 490,67 | 0,24% | 120.206,00 |
| 27.11.2024 | 492,59 | 492,59 | 487,74 | 489,50 | -0,30% | 173.857,00 |
| 26.11.2024 | 490,61 | 496,02 | 487,83 | 490,98 | -0,01% | 219.247,00 |
| 25.11.2024 | 490,32 | 495,63 | 486,44 | 491,05 | 0,70% | 507.250,00 |
| 22.11.2024 | 488,63 | 491,22 | 485,17 | 487,62 | 2,78% | 148.612,00 |
| 20.11.2024 | 482,05 | 483,68 | 472,24 | 474,44 | -1,45% | 260.883,00 |
| 19.11.2024 | 484,36 | 485,48 | 480,31 | 481,40 | -0,93% | 174.547,00 |
| 18.11.2024 | 483,85 | 489,65 | 482,88 | 485,93 | 0,42% | 209.074,00 |
| 15.11.2024 | 494,77 | 494,77 | 481,10 | 483,90 | -2,38% | 375.133,00 |
| 14.11.2024 | 487,55 | 499,87 | 487,55 | 495,72 | 1,00% | 377.048,00 |
| 13.11.2024 | 483,13 | 494,07 | 483,13 | 490,83 | 1,35% | 332.988,00 |
| 12.11.2024 | 481,08 | 487,00 | 479,62 | 484,27 | 0,50% | 357.874,00 |
| 11.11.2024 | 481,64 | 484,54 | 478,96 | 481,85 | 0,92% | 251.848,00 |
| 08.11.2024 | 474,93 | 481,66 | 473,89 | 477,46 | 0,76% | 256.101,00 |
| 07.11.2024 | 479,12 | 481,59 | 472,43 | 473,88 | -0,96% | 261.317,00 |
| 06.11.2024 | 476,82 | 481,48 | 467,24 | 478,47 | 2,25% | 361.280,00 |
| 05.11.2024 | 461,58 | 469,45 | 461,26 | 467,96 | 1,33% | 224.742,00 |
| 04.11.2024 | 457,94 | 461,96 | 454,27 | 461,81 | 0,66% | 216.514,00 |
| 01.11.2024 | 453,68 | 459,69 | 452,02 | 458,80 | 1,04% | 187.781,00 |
| 31.10.2024 | 453,80 | 458,69 | 452,90 | 454,06 | 0,06% | 260.981,00 |
| 30.10.2024 | 460,71 | 464,39 | 453,52 | 453,80 | -1,37% | 209.741,00 |
| 29.10.2024 | 459,37 | 465,33 | 456,30 | 460,09 | 0,17% | 210.486,00 |
| 28.10.2024 | 458,37 | 460,06 | 456,68 | 459,29 | 0,96% | 158.522,00 |
| 25.10.2024 | 459,37 | 460,02 | 453,38 | 454,94 | -0,37% | 192.007,00 |
| 24.10.2024 | 463,63 | 463,63 | 456,58 | 456,63 | -1,54% | 253.825,00 |
| 23.10.2024 | 465,47 | 467,98 | 461,84 | 463,77 | -0,28% | 189.555,00 |
| 22.10.2024 | 466,99 | 466,99 | 462,88 | 465,07 | -0,82% | 149.254,00 |
| 21.10.2024 | 469,47 | 470,15 | 466,67 | 468,93 | -0,55% | 170.357,00 |
| 18.10.2024 | 474,06 | 474,06 | 470,48 | 471,53 | -0,20% | 255.045,00 |
| 17.10.2024 | 473,49 | 474,83 | 468,55 | 472,47 | 0,43% | 215.077,00 |
| 16.10.2024 | 468,01 | 474,29 | 467,88 | 470,46 | 0,29% | 284.607,00 |
| 15.10.2024 | 464,55 | 475,36 | 464,55 | 469,11 | 1,57% | 203.949,00 |
| 14.10.2024 | 458,27 | 463,09 | 456,29 | 461,85 | 1,10% | 165.055,00 |
| 11.10.2024 | 455,39 | 457,66 | 449,18 | 456,81 | 0,61% | 207.012,00 |
| 10.10.2024 | 454,11 | 459,19 | 452,62 | 454,03 | -0,37% | 143.122,00 |
| 09.10.2024 | 452,16 | 458,55 | 452,16 | 455,72 | -0,24% | 205.287,00 |
| 08.10.2024 | 450,96 | 457,43 | 450,25 | 456,83 | 1,58% | 232.119,00 |
| 07.10.2024 | 455,61 | 455,61 | 448,81 | 449,74 | -1,59% | 193.645,00 |
| 04.10.2024 | 462,30 | 462,30 | 454,13 | 457,00 | -0,46% | 178.940,00 |
| 03.10.2024 | 454,03 | 459,51 | 453,15 | 459,09 | 0,46% | 164.363,00 |
| 02.10.2024 | 454,28 | 458,46 | 453,89 | 457,01 | 0,45% | 184.304,00 |
| 01.10.2024 | 455,09 | 458,21 | 450,64 | 454,98 | -1,06% | 195.674,00 |
| 30.09.2024 | 459,12 | 460,57 | 456,42 | 459,85 | 0,30% | 175.752,00 |
| 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 |