322,600€
0,14%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 321,15 | 327,30 | 320,75 | 322,70 | 0,17% | 40,00 |
| 18.12.2024 | 326,65 | 329,45 | 321,35 | 322,15 | -1,48% | 182,00 |
| 17.12.2024 | 326,00 | 328,05 | 321,70 | 327,00 | 0,25% | 66,00 |
| 16.12.2024 | 323,85 | 328,25 | 322,00 | 326,20 | 0,54% | 66,00 |
| 13.12.2024 | 327,55 | 327,75 | 321,15 | 324,45 | -0,63% | 65,00 |
| 12.12.2024 | 326,85 | 329,60 | 324,85 | 326,50 | -0,37% | 161,00 |
| 11.12.2024 | 323,30 | 329,60 | 322,00 | 327,70 | 1,61% | 93,00 |
| 10.12.2024 | 323,90 | 327,90 | 320,85 | 322,50 | -0,56% | 171,00 |
| 09.12.2024 | 325,90 | 328,80 | 321,40 | 324,30 | -0,73% | 292,00 |
| 06.12.2024 | 326,40 | 331,00 | 325,10 | 326,70 | 0,40% | 239,00 |
| 05.12.2024 | 342,70 | 342,80 | 322,35 | 325,40 | -5,37% | 108,00 |
| 04.12.2024 | 334,05 | 344,90 | 333,55 | 343,85 | 2,93% | 44,00 |
| 03.12.2024 | 334,35 | 334,70 | 328,00 | 334,05 | 0,09% | 22,00 |
| 02.12.2024 | 331,20 | 337,20 | 331,20 | 333,75 | 0,50% | 67,00 |
| 29.11.2024 | 331,00 | 333,25 | 327,95 | 332,10 | 0,26% | 30,00 |
| 28.11.2024 | 330,75 | 332,90 | 330,10 | 331,25 | 0,62% | 30,00 |
| 27.11.2024 | 333,55 | 333,60 | 325,35 | 329,20 | -1,32% | 305,00 |
| 26.11.2024 | 336,60 | 337,25 | 332,30 | 333,60 | -0,66% | 13,00 |
| 25.11.2024 | 335,60 | 337,00 | 329,70 | 335,80 | -0,07% | 261,00 |
| 22.11.2024 | 331,50 | 338,35 | 331,50 | 336,05 | 0,72% | 617,00 |
| 21.11.2024 | 324,40 | 334,20 | 322,05 | 333,65 | 2,77% | 509,00 |
| 20.11.2024 | 321,60 | 325,55 | 320,50 | 324,65 | 1,31% | 3,00 |
| 19.11.2024 | 318,20 | 321,95 | 313,95 | 320,45 | 0,96% | 13,00 |
| 18.11.2024 | 316,30 | 319,00 | 313,65 | 317,40 | 0,47% | 32,00 |
| 15.11.2024 | 320,20 | 322,70 | 314,65 | 315,90 | -2,35% | 467,00 |
| 14.11.2024 | 325,40 | 327,95 | 320,80 | 323,50 | -0,72% | 12,00 |
| 13.11.2024 | 323,55 | 330,05 | 321,90 | 325,85 | 0,45% | 29,00 |
| 12.11.2024 | 325,65 | 326,65 | 322,80 | 324,40 | -0,18% | 298,00 |
| 11.11.2024 | 317,50 | 326,55 | 317,50 | 325,00 | 1,75% | 222,00 |
| 08.11.2024 | 330,10 | 330,55 | 318,20 | 319,40 | -2,89% | 642,00 |
| 07.11.2024 | 317,05 | 331,45 | 313,90 | 328,90 | 5,96% | 1.643,00 |
| 06.11.2024 | 306,25 | 314,55 | 303,00 | 310,40 | 4,49% | 791,00 |
| 05.11.2024 | 298,50 | 301,60 | 296,90 | 297,05 | -0,24% | 51,00 |
| 04.11.2024 | 299,20 | 300,80 | 295,60 | 297,75 | -0,37% | 95,00 |
| 01.11.2024 | 294,75 | 299,65 | 291,20 | 298,85 | 1,36% | 9,00 |
| 31.10.2024 | 300,50 | 301,30 | 294,30 | 294,85 | -2,56% | 3,00 |
| 30.10.2024 | 303,60 | 304,00 | 299,75 | 302,60 | -0,12% | 212,00 |
| 29.10.2024 | 299,00 | 304,85 | 295,45 | 302,95 | 1,37% | 159,00 |
| 28.10.2024 | 300,90 | 301,65 | 296,60 | 298,85 | -0,12% | 113,00 |
| 25.10.2024 | 297,05 | 303,15 | 296,40 | 299,20 | 0,74% | 43,00 |
| 24.10.2024 | 299,65 | 301,05 | 295,80 | 297,00 | -0,40% | 47,00 |
| 23.10.2024 | 300,90 | 303,00 | 296,25 | 298,20 | -1,14% | 20,00 |
| 22.10.2024 | 301,75 | 302,20 | 298,60 | 301,65 | -0,35% | 30,00 |
| 21.10.2024 | 300,70 | 302,75 | 298,70 | 302,70 | 0,50% | 87,00 |
| 18.10.2024 | 300,80 | 303,40 | 299,50 | 301,20 | -0,10% | 132,00 |
| 17.10.2024 | 298,20 | 304,70 | 297,80 | 301,50 | 1,16% | 110,00 |
| 16.10.2024 | 302,35 | 302,70 | 295,05 | 298,05 | -1,16% | 11,00 |
| 15.10.2024 | 307,75 | 309,00 | 300,70 | 301,55 | -1,89% | 146,00 |
| 14.10.2024 | 301,80 | 307,70 | 301,60 | 307,35 | 1,82% | 192,00 |
| 11.10.2024 | 300,70 | 303,40 | 298,50 | 301,85 | 0,28% | 105,00 |
| 10.10.2024 | 297,80 | 302,35 | 294,75 | 301,00 | 0,99% | 71,00 |
| 09.10.2024 | 291,50 | 298,35 | 291,15 | 298,05 | 1,93% | 88,00 |
| 08.10.2024 | 284,90 | 292,90 | 283,50 | 292,40 | 2,52% | 42,00 |
| 07.10.2024 | 287,40 | 288,30 | 284,30 | 285,20 | -0,83% | 38,00 |
| 04.10.2024 | 284,50 | 290,00 | 283,90 | 287,60 | 1,25% | 103,00 |
| 03.10.2024 | 286,85 | 287,85 | 283,25 | 284,05 | -1,11% | 10,00 |
| 02.10.2024 | 282,25 | 288,85 | 281,60 | 287,25 | 1,66% | 198,00 |
| 01.10.2024 | 285,85 | 288,85 | 281,20 | 282,55 | -1,31% | 707,00 |
| 30.09.2024 | 290,45 | 291,55 | 284,25 | 286,30 | -1,68% | 58,00 |
| 27.09.2024 | 290,85 | 292,00 | 289,05 | 291,20 | 0,19% | 31,00 |
| 26.09.2024 | 289,20 | 291,80 | 289,15 | 290,65 | 1,24% | 53,00 |
| 25.09.2024 | 288,50 | 289,45 | 284,40 | 287,10 | -0,86% | 12,00 |
| 24.09.2024 | 289,45 | 289,85 | 284,85 | 289,60 | 0,17% | 1,00 |
| 23.09.2024 | 287,95 | 289,50 | 285,30 | 289,10 | 0,80% | 42,00 |
| 20.09.2024 | 288,15 | 288,65 | 283,95 | 286,80 | -0,57% | - |
| 19.09.2024 | 285,90 | 290,10 | 284,20 | 288,45 | 2,25% | 236,00 |
| 18.09.2024 | 285,45 | 286,05 | 281,50 | 282,10 | -1,17% | 501,00 |
| 17.09.2024 | 286,05 | 288,10 | 284,05 | 285,45 | -0,14% | 59,00 |
| 16.09.2024 | 286,70 | 288,45 | 284,10 | 285,85 | -0,64% | 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 |