10,220$
0,99%
Echtzeit-Aktienkurs American Software
Bid:
Ask:
Aktienkurse zur American Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,10 | 10,30 | 10,10 | 10,22 | 0,99% | 136.385,00 |
| 25.04.2024 | 10,23 | 10,29 | 10,08 | 10,12 | -2,41% | 155.500,00 |
| 24.04.2024 | 10,52 | 10,52 | 10,35 | 10,37 | -1,33% | 148.131,00 |
| 23.04.2024 | 10,49 | 10,64 | 10,39 | 10,51 | 0,19% | 162.380,00 |
| 22.04.2024 | 10,62 | 10,63 | 10,45 | 10,49 | -1,22% | 107.225,00 |
| 19.04.2024 | 10,53 | 10,70 | 10,48 | 10,62 | 0,66% | 237.182,00 |
| 18.04.2024 | 10,58 | 10,70 | 10,43 | 10,55 | -0,19% | 309.108,00 |
| 17.04.2024 | 10,74 | 10,79 | 10,57 | 10,57 | -1,12% | 94.613,00 |
| 16.04.2024 | 10,76 | 10,88 | 10,58 | 10,69 | -0,56% | 193.239,00 |
| 15.04.2024 | 11,21 | 11,27 | 10,74 | 10,75 | -4,44% | 218.849,00 |
| 12.04.2024 | 11,95 | 11,95 | 11,22 | 11,25 | -6,02% | 238.769,00 |
| 11.04.2024 | 12,01 | 12,27 | 11,85 | 11,97 | -0,75% | 195.994,00 |
| 10.04.2024 | 11,80 | 12,10 | 11,49 | 12,06 | 0,42% | 297.089,00 |
| 09.04.2024 | 11,74 | 12,14 | 11,67 | 12,01 | 2,30% | 195.675,00 |
| 08.04.2024 | 11,36 | 11,76 | 11,36 | 11,74 | 3,80% | 315.559,00 |
| 05.04.2024 | 11,10 | 11,32 | 11,07 | 11,31 | 1,89% | 302.000,00 |
| 04.04.2024 | 11,01 | 11,19 | 10,92 | 11,10 | 1,23% | 264.313,00 |
| 03.04.2024 | 10,99 | 11,17 | 10,94 | 10,97 | -0,23% | 229.126,00 |
| 02.04.2024 | 11,04 | 11,10 | 10,85 | 10,99 | -1,35% | 120.819,00 |
| 01.04.2024 | 11,49 | 11,49 | 11,12 | 11,14 | -2,71% | 101.069,00 |
| 28.03.2024 | 11,48 | 11,56 | 11,39 | 11,45 | -0,09% | 141.480,00 |
| 27.03.2024 | 11,74 | 11,77 | 11,43 | 11,46 | -1,46% | 105.448,00 |
| 26.03.2024 | 11,75 | 11,77 | 11,58 | 11,63 | -0,68% | 266.828,00 |
| 25.03.2024 | 11,49 | 11,71 | 11,45 | 11,71 | 1,91% | 267.759,00 |
| 22.03.2024 | 11,54 | 11,59 | 11,43 | 11,49 | -0,26% | 197.614,00 |
| 21.03.2024 | 11,60 | 11,88 | 11,47 | 11,52 | -0,60% | 255.040,00 |
| 20.03.2024 | 11,42 | 11,65 | 11,32 | 11,59 | 1,67% | 202.358,00 |
| 19.03.2024 | 11,21 | 11,48 | 11,21 | 11,40 | 1,79% | 333.832,00 |
| 18.03.2024 | 11,07 | 11,29 | 11,07 | 11,20 | 1,17% | 423.859,00 |
| 15.03.2024 | 11,06 | 11,17 | 11,01 | 11,07 | -0,27% | 339.104,00 |
| 14.03.2024 | 11,22 | 11,22 | 10,98 | 11,10 | -0,98% | 175.463,00 |
| 13.03.2024 | 11,18 | 11,26 | 11,14 | 11,21 | 0,36% | 157.201,00 |
| 12.03.2024 | 11,15 | 11,20 | 11,01 | 11,17 | 0,36% | 139.442,00 |
| 11.03.2024 | 11,13 | 11,16 | 11,09 | 11,13 | -0,09% | 63.871,00 |
| 08.03.2024 | 11,31 | 11,34 | 11,01 | 11,14 | -0,89% | 110.207,00 |
| 07.03.2024 | 11,29 | 11,34 | 11,18 | 11,24 | 0,00% | 103.932,00 |
| 06.03.2024 | 11,13 | 11,31 | 11,02 | 11,24 | 1,63% | 149.397,00 |
| 05.03.2024 | 11,12 | 11,33 | 10,98 | 11,06 | -0,54% | 258.447,00 |
| 04.03.2024 | 11,12 | 11,40 | 11,06 | 11,12 | -0,09% | 162.728,00 |
| 01.03.2024 | 11,19 | 11,22 | 11,04 | 11,13 | -0,67% | 152.747,00 |
| 29.02.2024 | 11,43 | 11,51 | 11,14 | 11,21 | -1,28% | 140.193,00 |
| 28.02.2024 | 11,45 | 11,53 | 11,26 | 11,35 | -1,22% | 109.253,00 |
| 27.02.2024 | 11,63 | 11,64 | 11,40 | 11,49 | 0,00% | 293.851,00 |
| 26.02.2024 | 11,40 | 11,58 | 11,23 | 11,49 | 0,26% | 266.535,00 |
| 23.02.2024 | 11,45 | 12,02 | 10,95 | 11,46 | 11,26% | 463.745,00 |
| 22.02.2024 | 10,72 | 10,80 | 10,27 | 10,30 | -4,81% | 186.281,00 |
| 21.02.2024 | 10,78 | 10,83 | 10,66 | 10,82 | -0,23% | 139.059,00 |
| 20.02.2024 | 10,82 | 10,98 | 10,77 | 10,85 | -0,69% | 97.963,00 |
| 16.02.2024 | 10,98 | 11,09 | 10,84 | 10,92 | -0,68% | 177.086,00 |
| 15.02.2024 | 10,71 | 11,04 | 10,61 | 11,00 | 3,43% | 278.121,00 |
| 14.02.2024 | 10,71 | 10,71 | 10,52 | 10,63 | 0,09% | 118.432,00 |
| 13.02.2024 | 10,96 | 11,04 | 10,60 | 10,62 | -4,84% | 197.667,00 |
| 12.02.2024 | 11,04 | 11,23 | 11,03 | 11,16 | 1,36% | 171.830,00 |
| 09.02.2024 | 11,01 | 11,15 | 10,95 | 11,01 | 0,46% | 142.870,00 |
| 08.02.2024 | 10,99 | 11,06 | 10,91 | 10,96 | 0,00% | 94.065,00 |
| 07.02.2024 | 10,78 | 11,02 | 10,69 | 10,96 | 1,58% | 151.796,00 |
| 06.02.2024 | 10,76 | 10,85 | 10,71 | 10,79 | -0,19% | 106.498,00 |
| 05.02.2024 | 10,89 | 10,89 | 10,69 | 10,81 | -1,28% | 83.232,00 |
| 02.02.2024 | 11,09 | 11,20 | 10,94 | 10,95 | -2,23% | 128.721,00 |
| 01.02.2024 | 11,20 | 11,30 | 11,10 | 11,20 | -1,15% | 113.032,00 |
| 31.01.2024 | 11,37 | 11,54 | 11,28 | 11,33 | -0,35% | 197.099,00 |
| 30.01.2024 | 11,56 | 11,56 | 11,32 | 11,37 | -1,98% | 115.103,00 |
| 29.01.2024 | 11,69 | 11,69 | 11,53 | 11,60 | -0,68% | 83.092,00 |
| 26.01.2024 | 11,83 | 11,87 | 11,63 | 11,68 | -0,72% | 90.870,00 |
| 25.01.2024 | 11,89 | 11,89 | 11,64 | 11,77 | 0,30% | 143.086,00 |
| 24.01.2024 | 11,97 | 11,97 | 11,71 | 11,73 | -1,35% | 303.909,00 |
| 23.01.2024 | 11,93 | 12,08 | 11,85 | 11,89 | 0,08% | 165.718,00 |
| 22.01.2024 | 11,75 | 11,89 | 11,66 | 11,88 | 2,06% | 101.569,00 |
| 19.01.2024 | 11,59 | 11,70 | 11,45 | 11,64 | 1,04% | 105.127,00 |
| 18.01.2024 | 11,57 | 11,64 | 11,41 | 11,52 | -0,43% | 97.809,00 |
| 17.01.2024 | 11,48 | 11,66 | 11,44 | 11,57 | -0,26% | 159.868,00 |
| 16.01.2024 | 11,54 | 11,70 | 11,38 | 11,60 | 0,61% | 137.811,00 |
| 12.01.2024 | 11,71 | 11,86 | 11,53 | 11,53 | -0,77% | 178.445,00 |
| 11.01.2024 | 11,19 | 11,67 | 11,13 | 11,62 | 3,84% | 131.462,00 |
| 10.01.2024 | 11,11 | 11,22 | 11,08 | 11,19 | 0,27% | 97.588,00 |
| 09.01.2024 | 11,15 | 11,33 | 11,08 | 11,16 | -1,24% | 116.205,00 |
| 08.01.2024 | 11,04 | 11,30 | 11,00 | 11,30 | 2,54% | 86.565,00 |
| 05.01.2024 | 10,90 | 11,13 | 10,84 | 11,02 | 0,46% | 213.830,00 |
| 04.01.2024 | 11,24 | 11,31 | 10,96 | 10,97 | -2,01% | 131.896,00 |
| 03.01.2024 | 11,18 | 11,28 | 11,00 | 11,20 | -0,53% | 243.210,00 |
| 02.01.2024 | 10,91 | 11,28 | 10,91 | 11,26 | -0,40% | 272.860,00 |
| 29.12.2023 | 11,23 | 11,31 | 11,05 | 11,30 | 0,71% | 196.596,00 |
| 28.12.2023 | 11,20 | 11,38 | 11,20 | 11,22 | -0,44% | 153.368,00 |
| 27.12.2023 | 10,96 | 11,28 | 10,96 | 11,27 | 2,55% | 138.463,00 |
| 26.12.2023 | 11,12 | 11,13 | 10,94 | 10,99 | -0,54% | 99.709,00 |
| 22.12.2023 | 10,87 | 11,16 | 10,77 | 11,05 | 1,75% | 139.360,00 |
| 21.12.2023 | 10,80 | 11,02 | 10,72 | 10,86 | 1,12% | 275.248,00 |
| 20.12.2023 | 10,75 | 11,08 | 10,63 | 10,74 | -0,09% | 139.744,00 |
| 19.12.2023 | 10,58 | 10,76 | 10,47 | 10,75 | 2,19% | 150.335,00 |
| 18.12.2023 | 10,40 | 10,65 | 10,35 | 10,52 | 0,96% | 178.396,00 |
| 15.12.2023 | 10,83 | 10,83 | 10,35 | 10,42 | -2,62% | 257.656,00 |
| 14.12.2023 | 10,48 | 10,81 | 10,29 | 10,70 | 1,90% | 203.144,00 |
| 13.12.2023 | 10,14 | 10,51 | 10,07 | 10,50 | 3,45% | 215.761,00 |
| 12.12.2023 | 10,14 | 10,17 | 10,08 | 10,15 | 0,10% | 158.773,00 |
| 11.12.2023 | 10,15 | 10,28 | 10,06 | 10,14 | -0,10% | 183.074,00 |
| 08.12.2023 | 10,11 | 10,27 | 10,08 | 10,15 | 0,10% | 281.675,00 |
| 07.12.2023 | 10,15 | 10,18 | 9,99 | 10,14 | -0,20% | 142.157,00 |
| 06.12.2023 | 10,23 | 10,32 | 10,15 | 10,16 | 0,00% | 153.833,00 |
| 05.12.2023 | 10,26 | 10,26 | 10,13 | 10,16 | -0,97% | 81.710,00 |
| 04.12.2023 | 10,15 | 10,31 | 10,12 | 10,26 | 0,59% | 136.962,00 |