103,813$
-0,51%
Echtzeit-Aktienkurs Altair Engineering Inc.
Bid:
Ask:
Aktienkurse zur Altair Engineering Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 104,64 | 104,68 | 104,22 | 104,35 | -0,02% | 919.776,00 |
| 20.11.2024 | 104,18 | 104,87 | 104,18 | 104,37 | 0,12% | 864.128,00 |
| 19.11.2024 | 103,95 | 104,25 | 103,74 | 104,25 | 0,37% | 1.591.189,00 |
| 18.11.2024 | 103,89 | 104,00 | 103,70 | 103,87 | 0,12% | 1.216.638,00 |
| 15.11.2024 | 103,85 | 104,00 | 103,51 | 103,75 | 0,03% | 1.392.596,00 |
| 14.11.2024 | 103,91 | 104,00 | 103,67 | 103,72 | -0,12% | 723.645,00 |
| 13.11.2024 | 103,92 | 104,05 | 103,77 | 103,84 | -0,15% | 1.005.363,00 |
| 12.11.2024 | 103,90 | 104,04 | 103,75 | 104,00 | 0,02% | 1.016.511,00 |
| 11.11.2024 | 103,65 | 104,00 | 103,65 | 103,98 | 0,32% | 1.120.881,00 |
| 08.11.2024 | 104,00 | 104,10 | 103,63 | 103,65 | -0,30% | 2.246.368,00 |
| 07.11.2024 | 104,33 | 104,46 | 103,71 | 103,96 | -0,04% | 2.412.431,00 |
| 06.11.2024 | 105,01 | 105,45 | 103,00 | 104,00 | -0,50% | 3.734.350,00 |
| 05.11.2024 | 104,06 | 104,71 | 103,89 | 104,52 | 0,51% | 3.158.851,00 |
| 04.11.2024 | 104,01 | 104,25 | 103,85 | 103,99 | -0,01% | 1.609.909,00 |
| 01.11.2024 | 104,06 | 104,47 | 103,85 | 104,00 | 0,01% | 2.292.580,00 |
| 31.10.2024 | 104,20 | 104,91 | 103,50 | 103,99 | -4,27% | 6.386.409,00 |
| 30.10.2024 | 109,34 | 110,60 | 107,66 | 108,63 | -1,84% | 1.219.091,00 |
| 29.10.2024 | 102,05 | 113,12 | 102,04 | 110,67 | 8,50% | 1.569.056,00 |
| 28.10.2024 | 104,71 | 104,71 | 101,58 | 102,00 | -1,39% | 480.556,00 |
| 25.10.2024 | 105,12 | 106,26 | 103,25 | 103,44 | -1,00% | 625.617,00 |
| 24.10.2024 | 106,15 | 107,00 | 103,18 | 104,49 | -2,03% | 639.082,00 |
| 23.10.2024 | 102,50 | 112,15 | 100,37 | 106,65 | 3,54% | 1.851.155,00 |
| 22.10.2024 | 95,00 | 108,72 | 93,62 | 103,00 | 8,22% | 1.701.470,00 |
| 21.10.2024 | 95,19 | 96,37 | 94,15 | 95,18 | -0,50% | 325.448,00 |
| 18.10.2024 | 96,62 | 97,47 | 95,49 | 95,66 | -0,14% | 291.600,00 |
| 17.10.2024 | 95,26 | 95,94 | 94,30 | 95,79 | 0,96% | 186.825,00 |
| 16.10.2024 | 94,70 | 94,99 | 93,07 | 94,88 | 0,70% | 371.524,00 |
| 15.10.2024 | 95,60 | 96,04 | 94,09 | 94,22 | -1,40% | 272.741,00 |
| 14.10.2024 | 95,00 | 96,23 | 94,81 | 95,56 | 0,78% | 254.617,00 |
| 11.10.2024 | 94,75 | 96,48 | 94,74 | 94,82 | -0,22% | 306.737,00 |
| 10.10.2024 | 93,59 | 95,54 | 93,24 | 95,03 | -0,04% | 293.598,00 |
| 09.10.2024 | 95,51 | 96,88 | 94,49 | 95,07 | -0,25% | 318.553,00 |
| 08.10.2024 | 93,72 | 95,57 | 93,72 | 95,31 | 1,86% | 193.995,00 |
| 07.10.2024 | 94,71 | 95,49 | 93,05 | 93,57 | -1,95% | 261.567,00 |
| 04.10.2024 | 95,70 | 96,32 | 94,31 | 95,43 | 1,52% | 173.661,00 |
| 03.10.2024 | 94,04 | 94,82 | 92,98 | 94,00 | -0,88% | 165.541,00 |
| 02.10.2024 | 91,27 | 94,97 | 91,27 | 94,83 | 3,30% | 212.824,00 |
| 01.10.2024 | 95,12 | 95,12 | 91,49 | 91,80 | -3,89% | 297.339,00 |
| 30.09.2024 | 94,83 | 95,78 | 94,40 | 95,51 | 0,67% | 457.759,00 |
| 27.09.2024 | 95,49 | 96,50 | 94,78 | 94,87 | -0,20% | 235.764,00 |
| 26.09.2024 | 96,16 | 96,46 | 94,61 | 95,06 | 0,91% | 237.638,00 |
| 25.09.2024 | 93,34 | 95,46 | 93,34 | 94,20 | 0,48% | 250.642,00 |
| 24.09.2024 | 94,04 | 94,31 | 92,30 | 93,75 | -0,33% | 321.061,00 |
| 23.09.2024 | 94,43 | 95,39 | 93,19 | 94,06 | -0,39% | 345.505,00 |
| 20.09.2024 | 95,34 | 97,82 | 94,34 | 94,43 | -0,66% | 951.023,00 |
| 19.09.2024 | 95,27 | 95,34 | 94,03 | 95,06 | 2,33% | 397.208,00 |
| 18.09.2024 | 92,18 | 94,85 | 91,62 | 92,90 | 1,09% | 419.467,00 |
| 17.09.2024 | 89,91 | 92,01 | 89,53 | 91,90 | 3,25% | 382.047,00 |
| 16.09.2024 | 88,00 | 89,49 | 87,62 | 89,01 | 1,12% | 312.829,00 |
| 13.09.2024 | 86,62 | 88,41 | 86,49 | 88,02 | 2,58% | 200.855,00 |
| 12.09.2024 | 86,00 | 86,25 | 84,99 | 85,81 | 0,30% | 179.167,00 |
| 11.09.2024 | 86,02 | 86,09 | 84,09 | 85,55 | -0,71% | 255.491,00 |
| 10.09.2024 | 86,28 | 86,84 | 85,27 | 86,16 | -0,20% | 293.036,00 |
| 09.09.2024 | 85,02 | 86,94 | 85,02 | 86,33 | 1,76% | 233.053,00 |
| 06.09.2024 | 86,47 | 87,91 | 84,59 | 84,84 | -1,39% | 242.909,00 |
| 05.09.2024 | 86,30 | 87,12 | 85,39 | 86,04 | -0,64% | 184.210,00 |
| 04.09.2024 | 86,24 | 87,33 | 85,41 | 86,59 | -0,79% | 263.067,00 |
| 03.09.2024 | 89,70 | 89,70 | 86,69 | 87,28 | -3,41% | 371.181,00 |
| 30.08.2024 | 90,36 | 91,33 | 89,66 | 90,36 | 0,98% | 723.672,00 |
| 29.08.2024 | 89,88 | 91,13 | 88,97 | 89,48 | 0,70% | 199.328,00 |
| 28.08.2024 | 90,18 | 90,21 | 88,35 | 88,86 | -1,55% | 333.501,00 |
| 27.08.2024 | 89,49 | 90,95 | 89,44 | 90,26 | 0,08% | 185.083,00 |
| 26.08.2024 | 90,77 | 91,01 | 89,55 | 90,19 | -0,24% | 290.718,00 |
| 23.08.2024 | 90,08 | 90,84 | 89,33 | 90,41 | 1,78% | 325.885,00 |
| 22.08.2024 | 90,00 | 90,87 | 88,63 | 88,83 | -1,11% | 274.561,00 |
| 21.08.2024 | 89,65 | 90,02 | 87,48 | 89,83 | 4,65% | 565.597,00 |
| 20.08.2024 | 90,86 | 92,25 | 84,53 | 85,84 | -6,89% | 1.222.391,00 |
| 19.08.2024 | 91,42 | 92,25 | 91,12 | 92,19 | 0,92% | 219.075,00 |
| 16.08.2024 | 91,09 | 91,88 | 90,71 | 91,35 | -0,07% | 377.243,00 |
| 15.08.2024 | 91,63 | 91,95 | 90,25 | 91,41 | 1,89% | 266.890,00 |
| 14.08.2024 | 89,57 | 90,20 | 88,69 | 89,71 | 0,65% | 496.322,00 |
| 13.08.2024 | 88,20 | 89,49 | 87,55 | 89,13 | 1,78% | 295.498,00 |
| 12.08.2024 | 89,07 | 90,00 | 87,30 | 87,57 | -1,89% | 229.867,00 |
| 09.08.2024 | 88,83 | 89,75 | 88,36 | 89,26 | 0,04% | 454.077,00 |
| 08.08.2024 | 87,12 | 89,24 | 85,61 | 89,22 | 4,47% | 398.310,00 |
| 07.08.2024 | 84,81 | 86,46 | 83,59 | 85,40 | 3,03% | 536.132,00 |
| 06.08.2024 | 82,57 | 84,15 | 81,31 | 82,89 | 1,64% | 459.266,00 |
| 05.08.2024 | 78,53 | 83,54 | 78,34 | 81,55 | -1,50% | 604.992,00 |
| 02.08.2024 | 75,71 | 86,40 | 75,71 | 82,79 | -2,84% | 807.715,00 |
| 01.08.2024 | 87,99 | 88,70 | 84,22 | 85,21 | -3,56% | 633.909,00 |
| 31.07.2024 | 88,63 | 89,79 | 87,38 | 88,36 | 1,74% | 357.919,00 |
| 30.07.2024 | 87,95 | 89,21 | 86,39 | 86,85 | -0,56% | 267.514,00 |
| 29.07.2024 | 87,99 | 89,14 | 87,27 | 87,34 | -0,38% | 387.202,00 |
| 26.07.2024 | 88,76 | 90,06 | 87,25 | 87,67 | 0,57% | 389.307,00 |
| 25.07.2024 | 88,29 | 89,07 | 86,39 | 87,17 | -0,45% | 700.499,00 |
| 24.07.2024 | 90,85 | 91,09 | 87,33 | 87,56 | -4,68% | 566.486,00 |
| 23.07.2024 | 91,45 | 94,07 | 91,37 | 91,86 | 0,26% | 576.829,00 |
| 22.07.2024 | 90,17 | 91,82 | 90,06 | 91,62 | 2,11% | 610.808,00 |
| 19.07.2024 | 90,87 | 90,94 | 89,46 | 89,73 | -0,94% | 352.571,00 |
| 18.07.2024 | 94,25 | 94,25 | 90,15 | 90,58 | -3,72% | 411.289,00 |
| 17.07.2024 | 96,52 | 96,88 | 93,71 | 94,08 | -3,68% | 518.754,00 |
| 16.07.2024 | 98,09 | 99,20 | 97,11 | 97,67 | 0,69% | 564.661,00 |
| 15.07.2024 | 97,34 | 99,90 | 96,55 | 97,00 | -3,24% | 594.658,00 |
| 12.07.2024 | 100,00 | 101,39 | 99,43 | 100,25 | 1,00% | 336.001,00 |
| 11.07.2024 | 99,74 | 101,17 | 99,11 | 99,26 | 0,65% | 421.836,00 |
| 10.07.2024 | 96,49 | 98,63 | 96,06 | 98,62 | 2,21% | 317.060,00 |
| 09.07.2024 | 97,73 | 97,73 | 95,92 | 96,49 | -1,31% | 527.142,00 |
| 08.07.2024 | 99,17 | 99,26 | 97,47 | 97,77 | -1,11% | 294.898,00 |
| 05.07.2024 | 98,28 | 99,24 | 98,17 | 98,87 | 0,74% | 215.944,00 |
| 03.07.2024 | 98,73 | 99,00 | 97,71 | 98,14 | -0,27% | 140.350,00 |