Echtzeit-Aktienkurs American Software
Bid:
Ask:
Aktienkurse zur American Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,20 | 20,26 | 20,14 | 20,16 | -0,79% | - |
| 25.02.2021 | 20,42 | 20,42 | 20,26 | 20,32 | 2,08% | - |
| 24.02.2021 | 20,05 | 20,05 | 19,91 | 19,91 | 4,43% | - |
| 23.02.2021 | 19,09 | 19,65 | 18,98 | 19,06 | -3,37% | - |
| 22.02.2021 | 19,70 | 20,07 | 19,52 | 19,73 | -0,63% | - |
| 19.02.2021 | 19,80 | 19,93 | 19,73 | 19,85 | -0,73% | - |
| 18.02.2021 | 19,86 | 20,28 | 19,81 | 20,00 | 0,60% | - |
| 17.02.2021 | 19,87 | 19,96 | 19,87 | 19,88 | -1,14% | - |
| 16.02.2021 | 20,30 | 20,37 | 19,90 | 20,11 | -2,50% | - |
| 12.02.2021 | 20,42 | 20,73 | 20,32 | 20,62 | 0,88% | - |
| 11.02.2021 | 20,48 | 20,57 | 20,27 | 20,44 | 0,17% | - |
| 10.02.2021 | 20,57 | 20,64 | 0,00 | 20,41 | -3,18% | - |
| 09.02.2021 | 20,92 | 21,09 | 20,41 | 21,08 | 0,74% | - |
| 08.02.2021 | 20,90 | 21,01 | 20,60 | 20,92 | 1,80% | - |
| 05.02.2021 | 20,23 | 20,56 | 20,14 | 20,55 | 1,66% | - |
| 04.02.2021 | 20,23 | 20,23 | 20,21 | 20,22 | 1,13% | - |
| 03.02.2021 | 19,72 | 20,12 | 19,60 | 19,99 | 0,20% | - |
| 02.02.2021 | 19,28 | 20,00 | 19,27 | 19,95 | 3,74% | - |
| 01.02.2021 | 19,17 | 19,31 | 18,85 | 19,23 | -0,41% | - |
| 29.01.2021 | 19,77 | 19,88 | 19,13 | 19,31 | -2,40% | - |
| 28.01.2021 | 19,92 | 20,37 | 19,49 | 19,79 | -1,00% | - |
| 27.01.2021 | 19,79 | 20,12 | 19,72 | 19,99 | -0,22% | - |
| 26.01.2021 | 20,26 | 20,35 | 19,68 | 20,03 | -1,50% | - |
| 25.01.2021 | 20,39 | 20,61 | 19,97 | 20,34 | 0,94% | - |
| 22.01.2021 | 20,09 | 20,17 | 19,91 | 20,15 | 0,40% | - |
| 21.01.2021 | 20,05 | 20,07 | 20,00 | 20,07 | -0,96% | - |
| 20.01.2021 | 20,04 | 20,27 | 19,49 | 20,26 | 2,27% | - |
| 19.01.2021 | 19,71 | 19,87 | 19,64 | 19,81 | 1,54% | - |
| 15.01.2021 | 19,58 | 19,65 | 19,42 | 19,51 | -0,18% | - |
| 14.01.2021 | 19,25 | 19,72 | 19,24 | 19,55 | 3,74% | - |
| 13.01.2021 | 18,73 | 19,16 | 18,70 | 18,84 | -0,34% | - |
| 12.01.2021 | 18,67 | 19,14 | 18,65 | 18,91 | 2,05% | - |
| 11.01.2021 | 18,59 | 18,71 | 18,31 | 18,53 | 0,08% | - |
| 08.01.2021 | 18,48 | 18,76 | 18,11 | 18,51 | 0,52% | - |
| 07.01.2021 | 18,29 | 18,45 | 17,87 | 18,42 | 2,14% | - |
| 06.01.2021 | 17,65 | 18,50 | 17,63 | 18,03 | 4,16% | - |
| 05.01.2021 | 17,42 | 17,44 | 17,22 | 17,31 | 1,23% | - |
| 04.01.2021 | 17,32 | 17,38 | 16,87 | 17,10 | -0,55% | - |
| 31.12.2020 | 17,03 | 17,29 | 16,78 | 17,20 | 1,09% | - |
| 30.12.2020 | 17,44 | 17,61 | 16,96 | 17,01 | 1,19% | - |
| 29.12.2020 | 16,79 | 16,94 | 16,68 | 16,81 | -4,43% | - |
| 28.12.2020 | 16,88 | 17,60 | 16,55 | 17,59 | 8,01% | - |
| 24.12.2020 | 16,48 | 16,87 | 16,29 | 16,29 | -0,64% | - |
| 23.12.2020 | 16,36 | 16,50 | 15,99 | 16,39 | -0,24% | - |
| 22.12.2020 | 16,38 | 16,47 | 16,25 | 16,43 | 1,05% | - |
| 21.12.2020 | 16,41 | 16,47 | 16,08 | 16,26 | -3,59% | - |
| 18.12.2020 | 17,03 | 17,42 | 16,69 | 16,87 | 0,78% | - |
| 17.12.2020 | 16,53 | 16,76 | 16,48 | 16,74 | 1,92% | - |
| 16.12.2020 | 16,70 | 16,72 | 16,35 | 16,42 | -0,55% | - |
| 15.12.2020 | 16,39 | 16,68 | 16,36 | 16,51 | 1,41% | - |
| 14.12.2020 | 16,73 | 16,83 | 16,24 | 16,28 | -0,73% | - |
| 11.12.2020 | 16,66 | 16,76 | 16,25 | 16,40 | 0,12% | - |
| 10.12.2020 | 16,35 | 16,93 | 15,06 | 16,38 | -0,27% | - |
| 09.12.2020 | 16,43 | 16,72 | 16,38 | 16,43 | -0,45% | - |
| 08.12.2020 | 16,36 | 16,85 | 16,34 | 16,50 | 0,27% | - |
| 07.12.2020 | 16,26 | 16,68 | 16,23 | 16,46 | 0,86% | - |
| 04.12.2020 | 16,09 | 16,40 | 16,01 | 16,32 | 1,81% | - |
| 03.12.2020 | 16,22 | 16,44 | 15,81 | 16,03 | -1,26% | - |
| 02.12.2020 | 16,32 | 16,32 | 16,23 | 16,23 | -0,95% | - |
| 01.12.2020 | 16,56 | 16,63 | 16,29 | 16,39 | 0,12% | - |
| 30.11.2020 | 16,57 | 16,63 | 16,31 | 16,37 | 0,28% | - |
| 27.11.2020 | 16,09 | 16,69 | 16,07 | 16,32 | 0,25% | - |
| 25.11.2020 | 15,82 | 16,29 | 15,79 | 16,28 | 2,55% | - |
| 24.11.2020 | 16,83 | 17,06 | 15,77 | 15,88 | -7,38% | - |
| 23.11.2020 | 16,89 | 17,32 | 16,85 | 17,14 | -0,38% | - |
| 20.11.2020 | 16,96 | 17,59 | 16,96 | 17,21 | 2,23% | - |
| 19.11.2020 | 16,86 | 16,86 | 16,83 | 16,83 | -0,77% | - |
| 18.11.2020 | 16,80 | 17,32 | 16,75 | 16,96 | 2,26% | - |
| 17.11.2020 | 16,61 | 16,61 | 16,59 | 16,59 | -1,10% | - |
| 16.11.2020 | 16,98 | 17,07 | 16,62 | 16,77 | 0,99% | - |
| 13.11.2020 | 16,34 | 16,73 | 16,26 | 16,61 | 2,69% | - |
| 12.11.2020 | 16,71 | 16,82 | 15,98 | 16,17 | -5,80% | - |
| 11.11.2020 | 16,56 | 17,17 | 16,21 | 17,17 | 4,03% | - |
| 10.11.2020 | 16,56 | 16,89 | 0,00 | 16,50 | 1,26% | - |
| 09.11.2020 | 16,49 | 16,93 | 16,26 | 16,30 | 3,99% | - |
| 06.11.2020 | 17,72 | 17,72 | 15,52 | 15,67 | -2,76% | - |
| 05.11.2020 | 15,69 | 16,43 | 15,62 | 16,12 | 4,14% | - |
| 04.11.2020 | 15,33 | 16,07 | 15,15 | 15,48 | -0,03% | - |
| 03.11.2020 | 15,28 | 15,56 | 15,12 | 15,48 | 4,38% | - |
| 02.11.2020 | 14,91 | 14,91 | 14,61 | 14,83 | 1,68% | - |
| 30.10.2020 | 14,66 | 14,73 | 14,30 | 14,59 | -1,82% | - |
| 29.10.2020 | 14,60 | 15,04 | 14,50 | 14,86 | 1,64% | - |
| 28.10.2020 | 14,62 | 14,80 | 14,39 | 14,62 | -2,63% | - |
| 27.10.2020 | 14,93 | 15,36 | 14,93 | 15,01 | -0,03% | - |
| 26.10.2020 | 15,18 | 15,22 | 14,69 | 15,02 | -5,36% | - |
| 23.10.2020 | 15,30 | 15,87 | 15,28 | 15,87 | 2,42% | - |
| 22.10.2020 | 15,00 | 15,49 | 14,76 | 15,49 | 3,51% | - |
| 21.10.2020 | 15,02 | 15,17 | 14,89 | 14,97 | -2,35% | - |
| 20.10.2020 | 15,07 | 15,33 | 14,87 | 15,33 | -0,20% | - |
| 19.10.2020 | 15,46 | 15,46 | 14,94 | 15,36 | 0,16% | - |
| 16.10.2020 | 15,29 | 15,44 | 15,04 | 15,33 | -0,45% | - |
| 15.10.2020 | 14,78 | 15,40 | 14,73 | 15,40 | 2,63% | - |
| 14.10.2020 | 14,93 | 15,06 | 14,69 | 15,01 | 0,77% | - |
| 13.10.2020 | 15,12 | 15,26 | 14,61 | 14,89 | -4,21% | - |
| 12.10.2020 | 15,52 | 15,60 | 15,34 | 15,55 | 0,23% | - |
| 09.10.2020 | 15,39 | 15,52 | 15,13 | 15,51 | 4,16% | - |
| 08.10.2020 | 14,92 | 14,97 | 14,59 | 14,89 | 1,19% | - |
| 07.10.2020 | 14,88 | 14,92 | 14,47 | 14,72 | 0,65% | - |
| 06.10.2020 | 14,65 | 14,92 | 14,34 | 14,62 | -0,95% | - |
| 05.10.2020 | 14,51 | 14,78 | 14,51 | 14,76 | 3,00% | - |