14,280$
0,04%
Echtzeit-Aktienkurs American Software
Bid:
Ask:
Aktienkurse zur American Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,28 | 14,29 | 14,27 | 14,28 | 0,04% | 149.981,00 |
| 02.04.2025 | 14,27 | 14,29 | 14,27 | 14,28 | 0,04% | 136.685,00 |
| 01.04.2025 | 14,27 | 14,29 | 14,27 | 14,27 | 0,04% | 79.018,00 |
| 31.03.2025 | 14,25 | 14,28 | 14,25 | 14,27 | 0,04% | 65.217,00 |
| 28.03.2025 | 14,27 | 14,27 | 14,25 | 14,26 | 0,00% | 71.558,00 |
| 27.03.2025 | 14,28 | 14,28 | 14,26 | 14,26 | -0,11% | 116.933,00 |
| 26.03.2025 | 14,27 | 14,28 | 14,26 | 14,28 | 0,25% | 94.564,00 |
| 25.03.2025 | 14,25 | 14,26 | 14,24 | 14,24 | 0,00% | 57.615,00 |
| 24.03.2025 | 14,25 | 14,25 | 14,24 | 14,24 | -0,07% | 39.124,00 |
| 21.03.2025 | 14,24 | 14,25 | 14,24 | 14,25 | 0,04% | 52.308,00 |
| 20.03.2025 | 14,24 | 14,25 | 14,23 | 14,25 | 0,04% | 41.669,00 |
| 19.03.2025 | 14,24 | 14,24 | 14,23 | 14,24 | -0,07% | 140.334,00 |
| 18.03.2025 | 14,24 | 14,25 | 14,23 | 14,25 | 0,07% | 65.223,00 |
| 17.03.2025 | 14,23 | 14,24 | 14,22 | 14,24 | 0,14% | 49.265,00 |
| 14.03.2025 | 14,24 | 14,24 | 14,22 | 14,22 | -0,07% | 39.047,00 |
| 13.03.2025 | 14,24 | 14,24 | 14,23 | 14,23 | 0,07% | 6.295,00 |
| 12.03.2025 | 14,24 | 14,25 | 14,22 | 14,22 | 0,04% | 38.200,00 |
| 11.03.2025 | 14,24 | 14,24 | 14,22 | 14,22 | -0,11% | 58.454,00 |
| 10.03.2025 | 14,89 | 14,89 | 14,22 | 14,23 | 0,25% | 135.381,00 |
| 07.03.2025 | 14,22 | 14,22 | 14,19 | 14,20 | 0,04% | 50.530,00 |
| 06.03.2025 | 14,20 | 14,23 | 14,19 | 14,19 | -0,14% | 68.754,00 |
| 05.03.2025 | 14,20 | 14,22 | 14,20 | 14,21 | 0,07% | 27.737,00 |
| 04.03.2025 | 14,14 | 14,21 | 14,14 | 14,20 | 0,42% | 106.226,00 |
| 03.03.2025 | 14,14 | 14,16 | 14,14 | 14,14 | -0,04% | 63.705,00 |
| 28.02.2025 | 14,14 | 14,15 | 14,14 | 14,15 | 0,00% | 52.780,00 |
| 27.02.2025 | 14,15 | 14,16 | 14,13 | 14,15 | 0,07% | 22.336,00 |
| 26.02.2025 | 14,15 | 14,15 | 14,13 | 14,14 | -0,14% | 54.624,00 |
| 25.02.2025 | 14,14 | 14,16 | 14,13 | 14,16 | 0,21% | 32.749,00 |
| 24.02.2025 | 14,09 | 14,13 | 14,09 | 14,13 | 0,32% | 88.913,00 |
| 21.02.2025 | 14,12 | 14,12 | 14,07 | 14,08 | -0,21% | 67.227,00 |
| 20.02.2025 | 14,11 | 14,11 | 14,10 | 14,11 | 0,07% | 32.755,00 |
| 19.02.2025 | 14,11 | 14,12 | 14,10 | 14,10 | 0,00% | 24.786,00 |
| 18.02.2025 | 14,10 | 14,12 | 14,10 | 14,10 | -0,07% | 22.169,00 |
| 14.02.2025 | 14,10 | 14,11 | 14,09 | 14,11 | 0,14% | 29.251,00 |
| 13.02.2025 | 14,09 | 14,10 | 14,07 | 14,09 | 0,00% | 17.748,00 |
| 12.02.2025 | 14,07 | 14,11 | 14,07 | 14,09 | 0,00% | 23.185,00 |
| 11.02.2025 | 14,10 | 14,12 | 14,09 | 14,09 | 0,04% | 41.302,00 |
| 10.02.2025 | 14,09 | 14,09 | 14,07 | 14,09 | 0,07% | 29.047,00 |
| 07.02.2025 | 14,14 | 14,14 | 14,06 | 14,08 | -0,46% | 119.966,00 |
| 06.02.2025 | 14,13 | 14,15 | 14,13 | 14,14 | 0,07% | 61.850,00 |
| 05.02.2025 | 14,14 | 14,14 | 14,13 | 14,13 | 0,04% | 61.487,00 |
| 04.02.2025 | 14,13 | 14,14 | 14,12 | 14,13 | 0,04% | 50.242,00 |
| 03.02.2025 | 14,12 | 14,13 | 14,11 | 14,12 | -0,07% | 113.877,00 |
| 31.01.2025 | 14,13 | 14,14 | 14,12 | 14,13 | 0,07% | 42.718,00 |
| 30.01.2025 | 14,12 | 14,14 | 14,12 | 14,12 | -0,07% | 86.809,00 |
| 29.01.2025 | 14,13 | 14,14 | 14,12 | 14,13 | 0,07% | 63.662,00 |
| 28.01.2025 | 14,15 | 14,15 | 14,11 | 14,12 | 0,00% | 33.782,00 |
| 27.01.2025 | 14,10 | 14,19 | 14,10 | 14,12 | 24,62% | 92.258,00 |
| 24.01.2025 | 11,38 | 11,48 | 11,29 | 11,33 | 0,71% | 34.926,00 |
| 23.01.2025 | 11,20 | 11,25 | 11,12 | 11,25 | 0,85% | 8.845,00 |
| 22.01.2025 | 11,30 | 11,30 | 11,10 | 11,16 | -0,04% | 8.900,00 |
| 21.01.2025 | 11,30 | 11,33 | 11,03 | 11,16 | 1,18% | 55.795,00 |
| 17.01.2025 | 11,13 | 11,13 | 10,96 | 11,03 | -0,18% | 15.044,00 |
| 16.01.2025 | 11,10 | 11,12 | 10,99 | 11,05 | -0,05% | 14.692,00 |
| 15.01.2025 | 11,09 | 11,16 | 10,92 | 11,06 | 2,65% | 16.289,00 |
| 14.01.2025 | 10,84 | 10,87 | 10,68 | 10,77 | 0,09% | 16.639,00 |
| 13.01.2025 | 10,60 | 10,76 | 10,59 | 10,76 | 1,41% | 12.217,00 |
| 10.01.2025 | 10,39 | 10,66 | 10,39 | 10,61 | -0,56% | 11.017,00 |
| 08.01.2025 | 10,60 | 10,72 | 10,49 | 10,67 | -0,37% | 8.571,00 |
| 07.01.2025 | 11,13 | 11,13 | 10,64 | 10,71 | -1,83% | 17.054,00 |
| 06.01.2025 | 11,10 | 11,11 | 10,84 | 10,91 | -0,91% | 15.389,00 |
| 03.01.2025 | 11,10 | 11,18 | 11,01 | 11,01 | 0,09% | 38.975,00 |
| 02.01.2025 | 11,12 | 11,20 | 10,79 | 11,00 | -0,72% | 34.974,00 |
| 31.12.2024 | 11,26 | 11,32 | 11,08 | 11,08 | -1,60% | 16.740,00 |
| 30.12.2024 | 11,17 | 11,26 | 10,94 | 11,26 | -0,35% | 14.042,00 |
| 27.12.2024 | 11,35 | 11,37 | 10,94 | 11,30 | -0,09% | 55.611,00 |
| 26.12.2024 | 11,12 | 11,33 | 10,85 | 11,31 | 3,48% | 36.813,00 |
| 24.12.2024 | 10,70 | 10,96 | 10,70 | 10,93 | 1,53% | 15.304,00 |
| 23.12.2024 | 10,99 | 10,99 | 10,57 | 10,77 | -0,42% | 28.016,00 |
| 20.12.2024 | 10,62 | 10,95 | 10,62 | 10,81 | 1,22% | 63.746,00 |
| 19.12.2024 | 11,14 | 11,15 | 10,68 | 10,68 | -1,57% | 42.975,00 |
| 18.12.2024 | 11,42 | 11,55 | 10,85 | 10,85 | -4,82% | 31.715,00 |
| 17.12.2024 | 11,45 | 11,57 | 11,31 | 11,40 | -1,21% | 28.011,00 |
| 16.12.2024 | 11,48 | 11,77 | 11,48 | 11,54 | 0,96% | 20.173,00 |
| 13.12.2024 | 11,53 | 11,57 | 11,29 | 11,43 | -0,87% | 45.978,00 |
| 12.12.2024 | 11,84 | 11,84 | 11,36 | 11,53 | -3,27% | 32.526,00 |
| 11.12.2024 | 11,32 | 12,27 | 11,32 | 11,92 | 7,39% | 70.049,00 |
| 10.12.2024 | 11,21 | 11,31 | 10,97 | 11,10 | -2,12% | 37.893,00 |
| 09.12.2024 | 11,08 | 11,71 | 11,08 | 11,34 | 3,18% | 25.883,00 |
| 06.12.2024 | 10,63 | 11,06 | 10,62 | 10,99 | 2,04% | 26.615,00 |
| 05.12.2024 | 11,22 | 11,22 | 10,77 | 10,77 | -3,67% | 46.498,00 |
| 04.12.2024 | 10,87 | 11,23 | 10,87 | 11,18 | 3,23% | 34.698,00 |
| 03.12.2024 | 10,37 | 11,00 | 10,37 | 10,83 | 1,59% | 59.975,00 |
| 02.12.2024 | 10,58 | 10,70 | 10,24 | 10,66 | 1,04% | 27.680,00 |
| 29.11.2024 | 10,15 | 10,60 | 10,15 | 10,55 | 1,15% | 31.744,00 |
| 27.11.2024 | 10,57 | 10,65 | 10,25 | 10,43 | 0,77% | 54.352,00 |
| 26.11.2024 | 10,05 | 10,49 | 9,96 | 10,35 | 2,22% | 41.672,00 |
| 25.11.2024 | 9,75 | 10,15 | 9,65 | 10,13 | 4,81% | 41.853,00 |
| 22.11.2024 | 9,25 | 9,75 | 8,80 | 9,66 | -13,71% | 131.131,00 |
| 21.11.2024 | 11,25 | 11,25 | 11,07 | 11,20 | 0,99% | 23.628,00 |
| 20.11.2024 | 11,06 | 11,09 | 10,90 | 11,09 | 0,23% | 20.461,00 |
| 19.11.2024 | 11,02 | 11,12 | 11,02 | 11,06 | -0,41% | 12.285,00 |
| 18.11.2024 | 11,03 | 11,20 | 11,03 | 11,11 | 0,23% | 20.411,00 |
| 15.11.2024 | 11,41 | 11,41 | 11,07 | 11,08 | -2,81% | 18.140,00 |
| 14.11.2024 | 11,65 | 11,65 | 11,26 | 11,40 | -2,98% | 15.785,00 |
| 13.11.2024 | 12,02 | 12,07 | 11,73 | 11,75 | -2,33% | 25.296,00 |
| 12.11.2024 | 11,77 | 12,10 | 11,77 | 12,03 | 0,88% | 30.557,00 |
| 11.11.2024 | 11,77 | 11,95 | 11,75 | 11,93 | 2,19% | 14.031,00 |
| 08.11.2024 | 11,59 | 11,69 | 11,54 | 11,67 | 0,52% | 13.590,00 |
| 07.11.2024 | 11,47 | 11,71 | 11,47 | 11,61 | 1,22% | 21.441,00 |