483,900$
-2,38%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |