390,833$
4,42%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 392,53 | 395,00 | 374,30 | 374,30 | -4,69% | 18.893.246,00 |
| 15.07.2025 | 386,52 | 393,20 | 385,63 | 392,72 | 1,78% | 2.956.182,00 |
| 14.07.2025 | 394,05 | 395,48 | 383,15 | 385,85 | 3,03% | 4.585.673,00 |
| 11.07.2025 | 373,13 | 380,07 | 371,50 | 374,52 | 0,00% | 1.090.761,00 |
| 10.07.2025 | 366,01 | 374,78 | 364,75 | 374,52 | 2,09% | 1.127.158,00 |
| 09.07.2025 | 366,90 | 369,25 | 364,72 | 366,87 | -0,01% | 623.746,00 |
| 08.07.2025 | 364,48 | 367,20 | 363,69 | 366,90 | 1,05% | 516.399,00 |
| 07.07.2025 | 365,00 | 366,99 | 362,34 | 363,09 | -1,19% | 493.512,00 |
| 03.07.2025 | 367,77 | 368,00 | 362,11 | 367,48 | 4,04% | 874.214,00 |
| 02.07.2025 | 351,22 | 355,30 | 346,86 | 353,21 | 0,02% | 488.344,00 |
| 01.07.2025 | 349,13 | 354,02 | 348,80 | 353,14 | 0,55% | 735.015,00 |
| 30.06.2025 | 350,00 | 352,57 | 348,10 | 351,22 | 1,16% | 630.874,00 |
| 27.06.2025 | 343,87 | 351,30 | 343,67 | 347,19 | 1,10% | 730.116,00 |
| 26.06.2025 | 340,78 | 344,28 | 337,70 | 343,40 | 0,50% | 447.353,00 |
| 25.06.2025 | 338,81 | 341,83 | 336,55 | 341,69 | 1,01% | 359.444,00 |
| 24.06.2025 | 337,74 | 340,89 | 335,80 | 338,27 | 0,98% | 313.325,00 |
| 23.06.2025 | 334,71 | 336,03 | 330,11 | 335,00 | 0,01% | 490.873,00 |
| 20.06.2025 | 338,61 | 340,61 | 334,33 | 334,96 | -0,38% | 1.129.401,00 |
| 18.06.2025 | 337,82 | 338,64 | 335,72 | 336,23 | -0,17% | 398.997,00 |
| 17.06.2025 | 338,43 | 340,55 | 335,69 | 336,79 | -0,64% | 764.902,00 |
| 16.06.2025 | 338,97 | 342,36 | 338,58 | 338,97 | 0,28% | 640.239,00 |
| 13.06.2025 | 339,26 | 342,38 | 337,46 | 338,01 | -1,60% | 428.330,00 |
| 12.06.2025 | 345,38 | 346,78 | 343,50 | 343,50 | -0,87% | 404.568,00 |
| 11.06.2025 | 345,90 | 349,00 | 344,48 | 346,53 | 0,15% | 677.608,00 |
| 10.06.2025 | 341,63 | 346,21 | 341,51 | 346,02 | 1,13% | 446.150,00 |
| 09.06.2025 | 342,46 | 346,79 | 341,00 | 342,14 | 0,85% | 710.472,00 |
| 06.06.2025 | 341,16 | 342,13 | 338,70 | 339,27 | 0,27% | 518.628,00 |
| 05.06.2025 | 338,10 | 342,75 | 337,19 | 338,35 | 0,52% | 939.110,00 |
| 04.06.2025 | 334,32 | 337,36 | 333,48 | 336,61 | 0,51% | 596.628,00 |
| 03.06.2025 | 332,00 | 336,00 | 330,86 | 334,89 | 0,69% | 991.707,00 |
| 02.06.2025 | 328,85 | 333,06 | 325,51 | 332,61 | 0,54% | 939.527,00 |
| 30.05.2025 | 328,74 | 333,66 | 326,99 | 330,82 | 0,63% | 2.766.272,00 |
| 29.05.2025 | 333,28 | 334,97 | 321,60 | 328,74 | -0,36% | 1.455.541,00 |
| 28.05.2025 | 348,92 | 349,07 | 323,80 | 329,93 | -5,26% | 2.276.516,00 |
| 27.05.2025 | 345,81 | 348,87 | 343,89 | 348,23 | 1,77% | 566.420,00 |
| 23.05.2025 | 339,93 | 343,52 | 339,41 | 342,17 | -0,43% | 429.419,00 |
| 22.05.2025 | 343,21 | 345,49 | 340,91 | 343,65 | 0,19% | 539.223,00 |
| 21.05.2025 | 345,48 | 346,29 | 341,70 | 343,00 | -0,87% | 691.052,00 |
| 20.05.2025 | 342,28 | 346,00 | 341,37 | 346,00 | 0,59% | 396.267,00 |
| 19.05.2025 | 341,53 | 347,28 | 339,73 | 343,98 | -0,76% | 771.105,00 |
| 16.05.2025 | 344,23 | 346,90 | 341,14 | 346,63 | 0,91% | 698.890,00 |
| 15.05.2025 | 347,43 | 349,10 | 342,45 | 343,52 | -1,25% | 947.440,00 |
| 14.05.2025 | 345,15 | 350,70 | 345,15 | 347,87 | 0,23% | 628.155,00 |
| 13.05.2025 | 344,62 | 348,91 | 344,62 | 347,08 | 0,48% | 534.101,00 |
| 12.05.2025 | 341,70 | 345,44 | 341,01 | 345,43 | 3,50% | 730.463,00 |
| 09.05.2025 | 333,94 | 334,45 | 329,74 | 333,74 | -0,21% | 368.214,00 |
| 08.05.2025 | 334,00 | 335,80 | 330,55 | 334,45 | 2,59% | 758.173,00 |
| 07.05.2025 | 323,59 | 327,03 | 322,54 | 326,00 | 1,06% | 270.013,00 |
| 06.05.2025 | 321,03 | 324,19 | 320,01 | 322,59 | -0,71% | 276.843,00 |
| 05.05.2025 | 326,72 | 330,61 | 323,64 | 324,89 | -1,18% | 751.602,00 |
| 02.05.2025 | 322,87 | 328,96 | 322,39 | 328,76 | 2,82% | 532.957,00 |
| 01.05.2025 | 307,72 | 322,76 | 307,72 | 319,73 | -0,67% | 875.016,00 |
| 30.04.2025 | 315,82 | 321,89 | 315,17 | 321,88 | 0,64% | 698.904,00 |
| 29.04.2025 | 317,59 | 321,20 | 317,13 | 319,82 | 0,57% | 577.001,00 |
| 28.04.2025 | 319,22 | 320,60 | 314,77 | 318,00 | -0,84% | 390.456,00 |
| 25.04.2025 | 313,47 | 321,20 | 313,36 | 320,68 | 1,37% | 575.492,00 |
| 24.04.2025 | 310,39 | 318,38 | 310,39 | 316,36 | 2,67% | 578.504,00 |
| 23.04.2025 | 307,03 | 315,94 | 306,92 | 308,14 | 1,61% | 436.151,00 |
| 22.04.2025 | 299,66 | 304,45 | 299,64 | 303,26 | 1,79% | 338.264,00 |
| 21.04.2025 | 300,88 | 300,88 | 293,46 | 297,94 | -1,59% | 453.388,00 |
| 17.04.2025 | 303,14 | 307,05 | 301,55 | 302,74 | 0,38% | 817.786,00 |
| 16.04.2025 | 299,71 | 305,43 | 299,00 | 301,59 | -0,82% | 766.331,00 |
| 15.04.2025 | 304,09 | 305,97 | 300,61 | 304,08 | 0,66% | 569.129,00 |
| 14.04.2025 | 300,00 | 305,65 | 299,54 | 302,10 | 1,95% | 561.309,00 |
| 11.04.2025 | 295,53 | 299,90 | 292,76 | 296,31 | -0,06% | 745.366,00 |
| 10.04.2025 | 303,44 | 304,60 | 291,63 | 296,50 | -4,25% | 649.502,00 |
| 09.04.2025 | 283,11 | 310,87 | 282,30 | 309,66 | 8,61% | 944.003,00 |
| 08.04.2025 | 289,80 | 294,74 | 281,92 | 285,12 | 0,33% | 1.015.931,00 |
| 07.04.2025 | 283,01 | 294,45 | 275,06 | 284,19 | -0,93% | 1.216.816,00 |
| 04.04.2025 | 302,99 | 305,89 | 285,93 | 286,85 | -7,60% | 1.315.603,00 |
| 03.04.2025 | 313,22 | 314,08 | 307,83 | 310,45 | -3,26% | 932.082,00 |
| 02.04.2025 | 316,25 | 322,36 | 316,07 | 320,91 | 0,04% | 401.757,00 |
| 01.04.2025 | 312,83 | 321,72 | 312,77 | 320,79 | 1,34% | 588.414,00 |
| 31.03.2025 | 315,56 | 317,45 | 310,78 | 316,56 | -0,10% | 583.353,00 |
| 28.03.2025 | 321,39 | 322,57 | 316,21 | 316,89 | -1,61% | 518.831,00 |
| 27.03.2025 | 322,24 | 328,88 | 320,65 | 322,09 | -0,39% | 307.869,00 |
| 26.03.2025 | 326,98 | 328,65 | 322,27 | 323,34 | -1,02% | 403.741,00 |
| 25.03.2025 | 325,48 | 326,68 | 324,08 | 326,67 | 0,29% | 309.647,00 |
| 24.03.2025 | 327,02 | 328,23 | 325,09 | 325,73 | 0,47% | 406.037,00 |
| 21.03.2025 | 320,11 | 326,27 | 318,83 | 324,20 | -0,13% | 552.566,00 |
| 20.03.2025 | 322,70 | 325,31 | 319,84 | 324,63 | 0,49% | 440.835,00 |
| 19.03.2025 | 324,46 | 325,29 | 320,77 | 323,04 | -0,24% | 481.361,00 |
| 18.03.2025 | 322,42 | 323,98 | 320,64 | 323,82 | -0,35% | 473.705,00 |
| 17.03.2025 | 322,67 | 327,25 | 321,25 | 324,95 | 0,70% | 718.668,00 |
| 14.03.2025 | 319,48 | 323,41 | 317,98 | 322,68 | 1,61% | 570.399,00 |
| 13.03.2025 | 317,16 | 318,70 | 314,11 | 317,56 | 0,02% | 511.577,00 |
| 12.03.2025 | 319,88 | 324,29 | 316,95 | 317,49 | -0,90% | 690.143,00 |
| 11.03.2025 | 321,06 | 323,97 | 317,66 | 320,36 | 0,52% | 471.029,00 |
| 10.03.2025 | 322,81 | 322,81 | 318,18 | 318,71 | -2,12% | 632.952,00 |
| 07.03.2025 | 322,61 | 326,46 | 319,51 | 325,61 | 0,14% | 389.644,00 |
| 06.03.2025 | 323,42 | 327,52 | 321,74 | 325,14 | -0,80% | 432.876,00 |
| 05.03.2025 | 321,28 | 328,90 | 321,28 | 327,76 | 1,40% | 444.567,00 |
| 04.03.2025 | 326,25 | 328,97 | 320,67 | 323,22 | -0,68% | 694.641,00 |
| 03.03.2025 | 334,05 | 335,23 | 325,15 | 325,44 | -2,34% | 965.060,00 |
| 28.02.2025 | 331,86 | 333,93 | 328,44 | 333,25 | 0,88% | 840.315,00 |
| 27.02.2025 | 333,88 | 336,44 | 329,37 | 330,33 | -0,60% | 680.599,00 |
| 26.02.2025 | 328,94 | 335,41 | 328,34 | 332,32 | 0,58% | 404.780,00 |
| 25.02.2025 | 332,92 | 333,98 | 330,12 | 330,40 | -0,97% | 460.447,00 |
| 24.02.2025 | 337,28 | 338,55 | 332,06 | 333,63 | -0,17% | 534.136,00 |
| 21.02.2025 | 340,31 | 340,31 | 333,89 | 334,21 | -1,84% | 839.052,00 |