286,150€
-0,54%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 286,70 | 288,45 | 284,10 | 286,05 | -0,57% | 23,00 |
| 13.09.2024 | 287,75 | 289,10 | 284,75 | 287,70 | -0,17% | 17,00 |
| 12.09.2024 | 288,90 | 289,45 | 283,90 | 288,20 | 0,10% | 37,00 |
| 11.09.2024 | 278,10 | 288,30 | 278,00 | 287,90 | 2,71% | 12,00 |
| 10.09.2024 | 277,00 | 283,00 | 277,00 | 280,30 | -0,05% | 225,00 |
| 09.09.2024 | 277,10 | 281,60 | 276,50 | 280,45 | 2,02% | 24,00 |
| 06.09.2024 | 277,40 | 280,25 | 273,85 | 274,90 | -1,35% | 71,00 |
| 05.09.2024 | 278,30 | 280,60 | 275,50 | 278,65 | -0,21% | 16,00 |
| 04.09.2024 | 277,30 | 280,50 | 276,90 | 279,25 | -0,20% | 36,00 |
| 03.09.2024 | 289,65 | 289,85 | 279,35 | 279,80 | -3,83% | 82,00 |
| 02.09.2024 | 289,95 | 291,25 | 288,95 | 290,95 | 0,03% | 6,00 |
| 30.08.2024 | 290,05 | 291,95 | 288,55 | 290,85 | 0,71% | 3,00 |
| 29.08.2024 | 281,95 | 291,25 | 281,80 | 288,80 | 1,64% | 38,00 |
| 28.08.2024 | 285,45 | 286,45 | 282,75 | 284,15 | -0,11% | - |
| 27.08.2024 | 286,40 | 287,15 | 284,00 | 284,45 | -0,49% | 65,00 |
| 26.08.2024 | 288,30 | 289,30 | 284,65 | 285,85 | -1,06% | 42,00 |
| 23.08.2024 | 293,75 | 296,25 | 288,70 | 288,90 | -1,37% | 31,00 |
| 22.08.2024 | 296,95 | 300,90 | 292,55 | 292,90 | -1,25% | 19,00 |
| 21.08.2024 | 293,65 | 297,40 | 293,00 | 296,60 | 1,18% | 12,00 |
| 20.08.2024 | 295,65 | 296,30 | 292,80 | 293,15 | -0,56% | 12,00 |
| 19.08.2024 | 293,90 | 296,00 | 291,70 | 294,80 | -0,05% | 242,00 |
| 16.08.2024 | 297,00 | 298,00 | 293,00 | 294,95 | -0,27% | 53,00 |
| 15.08.2024 | 291,10 | 297,10 | 289,85 | 295,75 | 2,00% | 76,00 |
| 14.08.2024 | 289,55 | 291,35 | 287,30 | 289,95 | 0,22% | - |
| 13.08.2024 | 287,40 | 291,20 | 286,90 | 289,30 | 0,94% | 280,00 |
| 12.08.2024 | 285,60 | 287,25 | 283,00 | 286,60 | 0,53% | 109,00 |
| 09.08.2024 | 282,95 | 287,40 | 281,25 | 285,10 | 0,78% | 9,00 |
| 08.08.2024 | 272,80 | 284,00 | 271,40 | 282,90 | 3,40% | 96,00 |
| 07.08.2024 | 280,40 | 283,35 | 273,45 | 273,60 | -1,17% | 24,00 |
| 06.08.2024 | 275,60 | 279,90 | 270,45 | 276,85 | 2,06% | 294,00 |
| 05.08.2024 | 262,20 | 274,40 | 259,20 | 271,25 | -2,09% | 249,00 |
| 02.08.2024 | 282,75 | 285,80 | 270,05 | 277,05 | -3,43% | 249,00 |
| 01.08.2024 | 292,55 | 300,05 | 284,10 | 286,90 | -0,98% | 170,00 |
| 31.07.2024 | 285,40 | 290,70 | 284,25 | 289,75 | 2,78% | 30,00 |
| 30.07.2024 | 286,10 | 289,80 | 281,20 | 281,90 | -1,49% | 132,00 |
| 29.07.2024 | 286,80 | 291,35 | 285,00 | 286,15 | -0,47% | 160,00 |
| 26.07.2024 | 288,60 | 290,55 | 286,65 | 287,50 | 0,23% | 15,00 |
| 25.07.2024 | 287,00 | 290,20 | 283,90 | 286,85 | 0,07% | 163,00 |
| 24.07.2024 | 292,85 | 293,55 | 285,70 | 286,65 | -2,91% | 26,00 |
| 23.07.2024 | 292,90 | 299,05 | 290,40 | 295,25 | 0,75% | 38,00 |
| 22.07.2024 | 288,70 | 294,25 | 286,50 | 293,05 | 1,51% | 213,00 |
| 19.07.2024 | 290,90 | 291,85 | 287,25 | 288,70 | -0,35% | 16,00 |
| 18.07.2024 | 294,15 | 295,75 | 286,85 | 289,70 | -1,11% | 117,00 |
| 17.07.2024 | 301,65 | 301,70 | 292,30 | 292,95 | -3,41% | 63,00 |
| 16.07.2024 | 301,40 | 303,95 | 298,50 | 303,30 | 1,03% | 67,00 |
| 15.07.2024 | 303,40 | 305,00 | 300,20 | 300,20 | -0,74% | 127,00 |
| 12.07.2024 | 301,15 | 304,30 | 299,20 | 302,45 | 0,25% | 55,00 |
| 11.07.2024 | 305,05 | 305,90 | 301,25 | 301,70 | -1,24% | 60,00 |
| 10.07.2024 | 302,95 | 306,50 | 299,35 | 305,50 | 0,93% | 51,00 |
| 09.07.2024 | 303,40 | 304,00 | 300,05 | 302,70 | -0,07% | 8,00 |
| 08.07.2024 | 305,35 | 307,35 | 302,60 | 302,90 | -0,79% | 74,00 |
| 05.07.2024 | 299,80 | 305,50 | 298,70 | 305,30 | 1,77% | 280,00 |
| 04.07.2024 | 302,50 | 303,70 | 297,40 | 300,00 | -0,91% | 295,00 |
| 03.07.2024 | 303,20 | 304,70 | 300,35 | 302,75 | -0,49% | 264,00 |
| 02.07.2024 | 298,80 | 304,60 | 297,00 | 304,25 | 1,62% | 45,00 |
| 01.07.2024 | 300,10 | 301,40 | 294,85 | 299,40 | -0,25% | 211,00 |
| 28.06.2024 | 301,80 | 302,10 | 298,80 | 300,15 | -0,13% | 159,00 |
| 27.06.2024 | 301,10 | 302,20 | 296,40 | 300,55 | -0,13% | 222,00 |
| 26.06.2024 | 303,65 | 303,75 | 300,05 | 300,95 | -0,59% | 130,00 |
| 25.06.2024 | 299,70 | 303,10 | 299,00 | 302,75 | 1,22% | 15,00 |
| 24.06.2024 | 304,35 | 305,50 | 298,80 | 299,10 | -1,69% | 170,00 |
| 21.06.2024 | 304,50 | 307,35 | 298,00 | 304,25 | -0,05% | 528,00 |
| 20.06.2024 | 304,15 | 307,35 | 300,00 | 304,40 | 0,46% | 115,00 |
| 19.06.2024 | 303,10 | 303,60 | 301,90 | 303,00 | 0,10% | 7,00 |
| 18.06.2024 | 305,25 | 305,40 | 297,55 | 302,70 | -0,66% | 177,00 |
| 17.06.2024 | 299,50 | 306,15 | 299,30 | 304,70 | 0,91% | 643,00 |
| 14.06.2024 | 303,05 | 304,15 | 301,00 | 301,95 | -0,41% | 163,00 |
| 13.06.2024 | 302,80 | 303,90 | 299,00 | 303,20 | 0,31% | 199,00 |
| 12.06.2024 | 301,10 | 303,65 | 298,55 | 302,25 | 0,47% | 194,00 |
| 11.06.2024 | 300,20 | 301,60 | 298,60 | 300,85 | 0,10% | 84,00 |
| 10.06.2024 | 300,40 | 303,35 | 298,90 | 300,55 | 0,05% | 384,00 |
| 07.06.2024 | 298,45 | 302,45 | 295,00 | 300,40 | 0,77% | 380,00 |
| 06.06.2024 | 300,70 | 302,30 | 297,05 | 298,10 | -0,98% | 586,00 |
| 05.06.2024 | 292,40 | 301,35 | 290,20 | 301,05 | 3,28% | 290,00 |
| 04.06.2024 | 288,55 | 291,65 | 286,70 | 291,50 | 0,80% | 46,00 |
| 03.06.2024 | 293,35 | 295,30 | 287,35 | 289,20 | -1,03% | 320,00 |
| 31.05.2024 | 294,55 | 295,25 | 288,35 | 292,20 | -1,15% | 152,00 |
| 30.05.2024 | 296,70 | 298,75 | 294,85 | 295,60 | -1,00% | 69,00 |
| 29.05.2024 | 301,25 | 301,60 | 297,05 | 298,60 | -1,16% | 19,00 |
| 28.05.2024 | 303,10 | 303,80 | 299,20 | 302,10 | -0,31% | 516,00 |
| 27.05.2024 | 304,80 | 305,15 | 302,50 | 303,05 | -0,69% | 101,00 |
| 24.05.2024 | 305,20 | 307,60 | 299,20 | 305,15 | 0,49% | 291,00 |
| 23.05.2024 | 304,15 | 309,55 | 298,10 | 303,65 | 0,68% | 134,00 |
| 22.05.2024 | 300,10 | 303,95 | 298,70 | 301,60 | 0,15% | 199,00 |
| 21.05.2024 | 302,65 | 302,90 | 299,65 | 301,15 | -0,58% | 100,00 |
| 20.05.2024 | 301,80 | 303,30 | 299,15 | 302,90 | 0,51% | 15,00 |
| 17.05.2024 | 301,90 | 302,50 | 300,05 | 301,35 | -0,12% | 16,00 |
| 16.05.2024 | 303,50 | 304,10 | 298,60 | 301,70 | -0,45% | 8,00 |
| 15.05.2024 | 302,90 | 306,40 | 300,10 | 303,05 | 0,61% | 108,00 |
| 14.05.2024 | 304,10 | 305,45 | 299,10 | 301,20 | -1,05% | 58,00 |
| 13.05.2024 | 304,20 | 306,20 | 302,85 | 304,40 | -0,20% | 234,00 |
| 10.05.2024 | 304,05 | 307,05 | 302,30 | 305,00 | 0,51% | 98,00 |
| 09.05.2024 | 303,65 | 304,90 | 302,20 | 303,45 | -0,34% | 51,00 |
| 08.05.2024 | 302,70 | 305,05 | 298,60 | 304,50 | 0,78% | 90,00 |
| 07.05.2024 | 298,40 | 302,50 | 298,10 | 302,15 | 1,21% | 56,00 |
| 06.05.2024 | 296,85 | 299,20 | 295,80 | 298,55 | 0,66% | 215,00 |
| 03.05.2024 | 294,75 | 300,50 | 292,45 | 296,60 | 1,14% | 91,00 |
| 02.05.2024 | 292,95 | 295,90 | 287,35 | 293,25 | -3,77% | 292,00 |
| 30.04.2024 | 308,10 | 309,25 | 304,60 | 304,75 | -1,01% | 3,00 |
| 29.04.2024 | 312,45 | 313,80 | 306,90 | 307,85 | -1,44% | 18,00 |