79,250€
Echtzeit-Aktienkurs Altair Engineering Inc.
Bid:
Ask:
Aktienkurse zur Altair Engineering Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 79,25 | 79,75 | 78,75 | 79,75 | 0,63% | - |
| 13.05.2024 | 79,75 | 80,25 | 78,75 | 79,25 | 0,00% | - |
| 10.05.2024 | 79,75 | 80,25 | 78,75 | 79,25 | -0,63% | - |
| 09.05.2024 | 79,25 | 79,75 | 79,00 | 79,75 | 0,63% | 145,00 |
| 08.05.2024 | 80,25 | 80,25 | 78,25 | 79,25 | -0,63% | - |
| 07.05.2024 | 77,25 | 80,25 | 76,75 | 79,75 | 3,24% | - |
| 06.05.2024 | 75,75 | 77,25 | 75,25 | 77,25 | 1,98% | - |
| 03.05.2024 | 76,75 | 76,75 | 72,75 | 75,75 | -0,66% | - |
| 02.05.2024 | 75,75 | 76,25 | 75,25 | 76,25 | 0,66% | - |
| 30.04.2024 | 76,75 | 77,75 | 75,25 | 75,75 | -1,94% | 143,00 |
| 29.04.2024 | 78,25 | 78,75 | 76,75 | 77,25 | -1,28% | - |
| 26.04.2024 | 77,75 | 79,25 | 77,25 | 78,25 | 1,29% | - |
| 25.04.2024 | 77,75 | 77,75 | 76,50 | 77,25 | -1,28% | 400,00 |
| 24.04.2024 | 78,25 | 79,25 | 77,25 | 78,25 | 0,00% | 98,00 |
| 23.04.2024 | 77,25 | 78,25 | 76,75 | 78,25 | 0,64% | - |
| 22.04.2024 | 77,25 | 78,25 | 76,25 | 77,75 | 1,30% | - |
| 19.04.2024 | 75,25 | 77,25 | 75,25 | 76,75 | 0,66% | - |
| 18.04.2024 | 75,75 | 77,75 | 75,25 | 76,25 | 0,66% | - |
| 17.04.2024 | 76,25 | 76,75 | 75,25 | 75,75 | -1,30% | 5,00 |
| 16.04.2024 | 76,25 | 76,75 | 75,75 | 76,75 | 0,66% | 53,00 |
| 15.04.2024 | 77,25 | 77,75 | 75,75 | 76,25 | -0,65% | - |
| 12.04.2024 | 78,25 | 78,75 | 76,75 | 76,75 | -1,92% | - |
| 11.04.2024 | 76,25 | 78,25 | 76,25 | 78,25 | 1,95% | - |
| 10.04.2024 | 78,25 | 78,75 | 76,25 | 76,75 | -1,92% | 10,00 |
| 09.04.2024 | 79,25 | 79,75 | 77,75 | 78,25 | -1,88% | 10,00 |
| 08.04.2024 | 77,75 | 79,75 | 77,75 | 79,75 | 1,92% | - |
| 05.04.2024 | 77,25 | 78,25 | 76,75 | 78,25 | 1,29% | - |
| 04.04.2024 | 77,25 | 79,25 | 77,25 | 77,25 | 0,00% | - |
| 03.04.2024 | 77,75 | 78,75 | 76,75 | 77,25 | -0,64% | - |
| 02.04.2024 | 79,25 | 79,25 | 77,25 | 77,75 | -3,12% | 280,00 |
| 28.03.2024 | 79,75 | 80,25 | 79,25 | 80,25 | 0,63% | - |
| 27.03.2024 | 78,75 | 79,75 | 77,75 | 79,75 | 1,27% | 3,00 |
| 26.03.2024 | 77,75 | 79,25 | 77,75 | 78,75 | 1,29% | 100,00 |
| 25.03.2024 | 78,25 | 79,50 | 77,75 | 77,75 | -0,64% | 91,00 |
| 22.03.2024 | 79,75 | 80,75 | 77,75 | 78,25 | -1,88% | 3,00 |
| 21.03.2024 | 76,25 | 80,25 | 76,25 | 79,75 | 4,59% | 50,00 |
| 20.03.2024 | 74,25 | 76,75 | 74,25 | 76,25 | 2,69% | - |
| 19.03.2024 | 73,75 | 75,25 | 71,00 | 74,25 | 0,68% | 727,00 |
| 18.03.2024 | 72,75 | 74,75 | 72,75 | 73,75 | 1,37% | - |
| 15.03.2024 | 74,75 | 75,00 | 71,75 | 72,75 | -2,68% | 1,00 |
| 14.03.2024 | 74,25 | 75,25 | 74,25 | 74,75 | 0,67% | - |
| 13.03.2024 | 75,25 | 75,25 | 73,75 | 74,25 | -1,33% | 7,00 |
| 12.03.2024 | 75,25 | 76,25 | 74,75 | 75,25 | -0,66% | - |
| 11.03.2024 | 75,25 | 76,25 | 75,00 | 75,75 | 0,66% | 26,00 |
| 08.03.2024 | 76,25 | 77,25 | 75,25 | 75,25 | -1,31% | 15,00 |
| 07.03.2024 | 75,75 | 76,75 | 75,25 | 76,25 | 0,66% | - |
| 06.03.2024 | 75,25 | 76,75 | 75,00 | 75,75 | 1,34% | 4,00 |
| 05.03.2024 | 78,75 | 79,25 | 74,75 | 74,75 | -5,68% | 76,00 |
| 04.03.2024 | 78,75 | 79,75 | 78,25 | 79,25 | 0,00% | - |
| 01.03.2024 | 78,75 | 79,75 | 78,25 | 79,25 | 1,28% | 8,00 |
| 29.02.2024 | 78,25 | 79,75 | 78,00 | 78,25 | 0,64% | 154,00 |
| 28.02.2024 | 78,25 | 78,75 | 77,25 | 77,75 | -0,64% | 160,00 |
| 27.02.2024 | 78,75 | 79,25 | 77,75 | 78,25 | -0,63% | - |
| 26.02.2024 | 78,75 | 79,25 | 78,25 | 78,75 | -0,63% | - |
| 23.02.2024 | 83,25 | 83,25 | 76,75 | 79,25 | -4,23% | 208,00 |
| 22.02.2024 | 80,25 | 83,75 | 80,25 | 82,75 | 3,12% | - |
| 21.02.2024 | 81,25 | 81,25 | 79,25 | 80,25 | -0,62% | - |
| 20.02.2024 | 83,75 | 83,75 | 80,25 | 80,75 | -4,15% | 209,00 |
| 19.02.2024 | 83,75 | 84,25 | 83,75 | 84,25 | 0,60% | - |
| 16.02.2024 | 85,25 | 85,75 | 83,75 | 83,75 | -1,76% | 6,00 |
| 15.02.2024 | 83,25 | 85,25 | 82,75 | 85,25 | 3,02% | 1,00 |
| 14.02.2024 | 80,25 | 83,25 | 80,25 | 82,75 | 3,76% | 50,00 |
| 13.02.2024 | 83,75 | 83,75 | 79,25 | 79,75 | -4,78% | 78,00 |
| 12.02.2024 | 85,25 | 86,00 | 83,25 | 83,75 | -1,76% | 118,00 |
| 09.02.2024 | 83,75 | 86,25 | 83,75 | 85,25 | 1,19% | 50,00 |
| 08.02.2024 | 83,25 | 84,25 | 82,75 | 84,25 | 1,81% | 161,00 |
| 07.02.2024 | 82,25 | 83,25 | 81,75 | 82,75 | 0,61% | 43,00 |
| 06.02.2024 | 80,75 | 82,75 | 80,75 | 82,25 | 1,23% | - |
| 05.02.2024 | 81,25 | 81,75 | 79,75 | 81,25 | 0,00% | - |
| 02.02.2024 | 79,25 | 81,75 | 78,75 | 81,25 | 3,17% | - |
| 01.02.2024 | 78,75 | 79,25 | 77,75 | 78,75 | -0,63% | 2,00 |
| 31.01.2024 | 80,25 | 80,25 | 78,75 | 79,25 | -0,63% | - |
| 30.01.2024 | 80,25 | 80,50 | 79,75 | 79,75 | -1,24% | 14,00 |
| 29.01.2024 | 78,75 | 80,75 | 78,75 | 80,75 | 3,19% | - |
| 26.01.2024 | 78,75 | 79,25 | 77,75 | 78,25 | -0,63% | - |
| 25.01.2024 | 78,75 | 80,25 | 78,25 | 78,75 | 0,00% | 6,00 |
| 24.01.2024 | 80,75 | 81,75 | 78,75 | 78,75 | -2,48% | - |
| 23.01.2024 | 80,75 | 81,75 | 80,25 | 80,75 | 0,00% | 130,00 |
| 22.01.2024 | 78,75 | 81,25 | 78,75 | 80,75 | 2,54% | 9,00 |
| 19.01.2024 | 78,25 | 78,75 | 77,75 | 78,75 | 0,64% | 1,00 |
| 18.01.2024 | 77,75 | 80,25 | 76,75 | 78,25 | 0,00% | 423,00 |
| 17.01.2024 | 77,25 | 78,50 | 76,50 | 78,25 | 1,29% | 106,00 |
| 16.01.2024 | 76,75 | 77,25 | 76,25 | 77,25 | 0,65% | - |
| 15.01.2024 | 76,75 | 77,00 | 76,75 | 76,75 | 0,00% | 1,00 |
| 12.01.2024 | 76,25 | 77,25 | 75,75 | 76,75 | 0,66% | - |
| 11.01.2024 | 76,25 | 76,75 | 75,50 | 76,25 | 0,00% | 50,00 |
| 10.01.2024 | 74,75 | 76,25 | 74,25 | 76,25 | 1,33% | 533,00 |
| 09.01.2024 | 75,25 | 75,75 | 74,50 | 75,25 | -0,66% | - |
| 08.01.2024 | 72,75 | 75,75 | 72,75 | 75,75 | 4,12% | - |
| 05.01.2024 | 71,25 | 73,25 | 70,75 | 72,75 | 2,11% | - |
| 04.01.2024 | 70,25 | 72,50 | 69,75 | 71,25 | 2,15% | 125,00 |
| 03.01.2024 | 71,25 | 71,75 | 69,75 | 69,75 | -2,11% | 152,00 |
| 02.01.2024 | 76,25 | 76,50 | 71,25 | 71,25 | -6,56% | 13,00 |
| 29.12.2023 | 76,25 | 76,25 | 76,25 | 76,25 | 0,00% | - |
| 28.12.2023 | 75,75 | 76,25 | 75,25 | 76,25 | 0,00% | 54,00 |
| 27.12.2023 | 76,25 | 76,25 | 74,50 | 76,25 | 0,00% | 197,00 |
| 22.12.2023 | 67,75 | 76,75 | 67,50 | 76,25 | 11,72% | 364,00 |
| 21.12.2023 | 68,25 | 68,50 | 67,25 | 68,25 | 0,00% | 33,00 |
| 20.12.2023 | 67,25 | 69,25 | 66,50 | 68,25 | 1,49% | 160,00 |
| 19.12.2023 | 67,75 | 68,25 | 67,25 | 67,25 | -1,47% | 229,00 |