Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 148,82 | 152,16 | 148,08 | 150,39 | -0,13% | - |
| 25.02.2021 | 153,23 | 154,72 | 149,63 | 150,59 | -2,35% | - |
| 24.02.2021 | 152,97 | 155,25 | 152,69 | 154,22 | 0,26% | - |
| 23.02.2021 | 152,93 | 154,48 | 149,66 | 153,82 | 0,54% | - |
| 22.02.2021 | 152,73 | 154,72 | 151,48 | 153,00 | -1,73% | - |
| 19.02.2021 | 157,46 | 158,02 | 153,74 | 155,70 | 0,35% | - |
| 18.02.2021 | 154,15 | 157,12 | 152,74 | 155,16 | -0,73% | - |
| 17.02.2021 | 156,41 | 157,63 | 0,00 | 156,30 | -0,60% | - |
| 16.02.2021 | 157,73 | 158,48 | 155,76 | 157,25 | -0,89% | - |
| 12.02.2021 | 156,51 | 159,02 | 156,16 | 158,66 | 1,18% | - |
| 11.02.2021 | 155,77 | 157,73 | 155,30 | 156,82 | 0,51% | - |
| 10.02.2021 | 157,52 | 159,01 | 155,45 | 156,02 | -1,56% | - |
| 09.02.2021 | 158,87 | 160,93 | 157,66 | 158,50 | 1,05% | - |
| 08.02.2021 | 155,40 | 157,23 | 154,99 | 156,86 | 3,63% | - |
| 05.02.2021 | 147,60 | 151,75 | 147,22 | 151,36 | 5,28% | - |
| 04.02.2021 | 143,77 | 144,08 | 143,76 | 143,77 | 0,90% | - |
| 03.02.2021 | 140,84 | 142,57 | 140,11 | 142,48 | 4,14% | - |
| 02.02.2021 | 135,27 | 137,55 | 134,53 | 136,82 | 2,31% | - |
| 01.02.2021 | 133,92 | 135,99 | 133,08 | 133,72 | -0,27% | - |
| 29.01.2021 | 134,51 | 134,51 | 134,09 | 134,09 | -0,67% | - |
| 28.01.2021 | 130,77 | 140,15 | 130,46 | 135,00 | -2,59% | - |
| 27.01.2021 | 142,02 | 142,42 | 137,86 | 138,59 | -2,92% | - |
| 26.01.2021 | 142,25 | 142,97 | 142,25 | 142,76 | 0,47% | - |
| 25.01.2021 | 141,47 | 142,22 | 138,55 | 142,09 | -0,20% | - |
| 22.01.2021 | 141,61 | 143,86 | 141,61 | 142,38 | -0,84% | - |
| 21.01.2021 | 145,27 | 145,63 | 143,09 | 143,58 | -0,93% | - |
| 20.01.2021 | 146,66 | 147,61 | 144,16 | 144,93 | 0,72% | - |
| 19.01.2021 | 143,52 | 144,82 | 143,51 | 143,89 | 1,56% | - |
| 15.01.2021 | 142,70 | 143,55 | 140,77 | 141,68 | 0,34% | - |
| 14.01.2021 | 144,11 | 144,65 | 140,80 | 141,20 | 0,05% | - |
| 13.01.2021 | 140,63 | 141,91 | 138,79 | 141,13 | -2,49% | - |
| 12.01.2021 | 144,14 | 145,23 | 143,29 | 144,73 | 1,25% | - |
| 11.01.2021 | 141,40 | 143,60 | 140,74 | 142,94 | 0,14% | - |
| 08.01.2021 | 141,80 | 144,01 | 141,39 | 142,73 | 1,14% | - |
| 07.01.2021 | 140,57 | 142,41 | 140,55 | 141,12 | 2,71% | - |
| 06.01.2021 | 131,96 | 139,27 | 131,24 | 137,40 | 4,75% | - |
| 05.01.2021 | 131,63 | 132,30 | 130,31 | 131,18 | 0,53% | - |
| 04.01.2021 | 131,45 | 131,52 | 129,46 | 130,48 | 0,21% | - |
| 31.12.2020 | 128,74 | 131,12 | 127,70 | 130,21 | -0,85% | - |
| 30.12.2020 | 129,13 | 131,51 | 129,13 | 131,33 | 1,29% | - |
| 29.12.2020 | 128,86 | 130,20 | 128,00 | 129,66 | 0,66% | - |
| 28.12.2020 | 129,63 | 130,71 | 126,58 | 128,80 | -0,82% | - |
| 24.12.2020 | 128,64 | 133,55 | 128,63 | 129,86 | -1,16% | - |
| 23.12.2020 | 131,67 | 133,08 | 130,59 | 131,38 | -0,23% | - |
| 22.12.2020 | 132,72 | 134,19 | 131,45 | 131,68 | 0,97% | - |
| 21.12.2020 | 128,10 | 131,26 | 127,71 | 130,42 | 0,25% | - |
| 18.12.2020 | 129,90 | 131,57 | 128,97 | 130,10 | -1,44% | - |
| 17.12.2020 | 133,95 | 133,95 | 131,17 | 132,00 | -0,85% | - |
| 16.12.2020 | 134,59 | 135,54 | 132,63 | 133,13 | -0,57% | - |
| 15.12.2020 | 135,79 | 136,50 | 133,34 | 133,90 | -1,60% | - |
| 14.12.2020 | 136,90 | 137,60 | 134,71 | 136,08 | 0,53% | - |
| 11.12.2020 | 135,17 | 150,51 | 133,43 | 135,36 | -7,16% | - |
| 10.12.2020 | 132,49 | 145,80 | 121,08 | 145,80 | 11,68% | - |
| 09.12.2020 | 134,24 | 134,85 | 129,74 | 130,55 | -3,80% | - |
| 08.12.2020 | 134,23 | 136,21 | 133,41 | 135,72 | -2,17% | - |
| 07.12.2020 | 138,71 | 138,73 | 138,71 | 138,73 | 2,50% | - |
| 04.12.2020 | 0,00 | 135,71 | 0,00 | 135,34 | 2,20% | - |
| 03.12.2020 | 133,08 | 134,09 | 132,16 | 132,43 | -0,85% | - |
| 02.12.2020 | 132,18 | 136,86 | 129,32 | 133,56 | -0,46% | - |
| 01.12.2020 | 134,30 | 135,47 | 132,98 | 134,18 | -4,96% | - |
| 30.11.2020 | 134,39 | 145,51 | 133,59 | 141,19 | 4,52% | - |
| 27.11.2020 | 135,02 | 136,79 | 133,25 | 135,09 | -1,55% | - |
| 25.11.2020 | 134,84 | 137,27 | 134,66 | 137,21 | 3,14% | - |
| 24.11.2020 | 133,34 | 134,52 | 132,38 | 133,02 | 0,22% | - |
| 23.11.2020 | 131,20 | 133,58 | 131,19 | 132,73 | 1,24% | - |
| 20.11.2020 | 131,15 | 132,48 | 130,54 | 131,10 | -1,27% | - |
| 19.11.2020 | 131,01 | 132,80 | 131,01 | 132,79 | 3,32% | - |
| 18.11.2020 | 129,04 | 130,90 | 128,26 | 128,52 | -2,42% | - |
| 17.11.2020 | 129,89 | 131,72 | 126,74 | 131,72 | 5,55% | - |
| 16.11.2020 | 122,85 | 125,49 | 121,80 | 124,80 | 3,58% | - |
| 13.11.2020 | 118,91 | 121,44 | 118,10 | 120,48 | 3,53% | - |
| 12.11.2020 | 119,35 | 119,80 | 115,79 | 116,37 | -2,44% | - |
| 11.11.2020 | 114,63 | 119,29 | 114,63 | 119,28 | -0,18% | - |
| 10.11.2020 | 117,90 | 121,16 | 115,04 | 119,49 | 1,09% | - |
| 09.11.2020 | 123,84 | 124,93 | 117,90 | 118,21 | 1,59% | - |
| 06.11.2020 | 110,91 | 118,50 | 110,86 | 116,35 | -3,66% | - |
| 05.11.2020 | 120,76 | 120,77 | 120,76 | 120,77 | 0,74% | - |
| 04.11.2020 | 116,06 | 120,62 | 115,67 | 119,88 | 6,35% | - |
| 03.11.2020 | 113,97 | 114,05 | 110,71 | 112,72 | 1,02% | - |
| 02.11.2020 | 110,09 | 112,39 | 109,98 | 111,58 | 2,03% | - |
| 30.10.2020 | 110,43 | 110,98 | 0,00 | 109,37 | -2,68% | - |
| 29.10.2020 | 113,81 | 114,17 | 111,61 | 112,38 | -2,03% | - |
| 28.10.2020 | 117,46 | 117,55 | 114,49 | 114,71 | -6,42% | - |
| 27.10.2020 | 123,57 | 123,67 | 119,81 | 122,58 | -0,83% | - |
| 26.10.2020 | 124,91 | 125,69 | 122,11 | 123,61 | -4,97% | - |
| 23.10.2020 | 129,30 | 130,41 | 127,34 | 130,07 | -2,13% | - |
| 22.10.2020 | 130,04 | 132,90 | 129,02 | 132,90 | 1,38% | - |
| 21.10.2020 | 131,99 | 133,03 | 129,51 | 131,09 | 1,12% | - |
| 20.10.2020 | 132,77 | 133,38 | 129,63 | 129,63 | -3,66% | - |
| 19.10.2020 | 134,44 | 134,83 | 131,49 | 134,56 | 2,49% | - |
| 16.10.2020 | 134,82 | 135,54 | 131,29 | 131,29 | -0,27% | - |
| 15.10.2020 | 0,00 | 134,89 | 0,00 | 131,65 | 0,66% | - |
| 14.10.2020 | 134,46 | 135,94 | 130,79 | 130,79 | -2,37% | - |
| 13.10.2020 | 135,78 | 135,79 | 133,41 | 133,96 | 0,18% | - |
| 12.10.2020 | 132,99 | 135,05 | 132,03 | 133,73 | 0,88% | - |
| 09.10.2020 | 129,63 | 133,33 | 129,63 | 132,56 | 3,01% | - |
| 08.10.2020 | 128,63 | 129,44 | 127,44 | 128,69 | 0,60% | - |
| 07.10.2020 | 127,12 | 128,40 | 125,24 | 127,92 | 2,68% | - |
| 06.10.2020 | 126,52 | 128,23 | 0,00 | 124,58 | -0,74% | - |
| 05.10.2020 | 127,45 | 128,16 | 123,88 | 125,51 | -1,11% | - |