10,940$
1,02%
Echtzeit-Aktienkurs American Software
Bid:
Ask:
Aktienkurse zur American Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,87 | 11,05 | 10,87 | 10,94 | 1,02% | 12.247,00 |
| 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 |
| 06.11.2024 | 11,09 | 11,63 | 11,09 | 11,47 | 5,33% | 20.634,00 |
| 05.11.2024 | 10,79 | 10,90 | 10,79 | 10,89 | 1,02% | 8.248,00 |
| 04.11.2024 | 10,72 | 10,88 | 10,68 | 10,78 | -0,09% | 10.386,00 |
| 01.11.2024 | 10,80 | 10,91 | 10,72 | 10,79 | 2,18% | 13.149,00 |
| 31.10.2024 | 10,81 | 10,81 | 10,56 | 10,56 | -2,76% | 27.105,00 |
| 30.10.2024 | 10,96 | 11,04 | 10,84 | 10,86 | -1,00% | 17.452,00 |
| 29.10.2024 | 10,94 | 11,06 | 10,85 | 10,97 | 0,46% | 14.107,00 |
| 28.10.2024 | 10,87 | 11,05 | 10,87 | 10,92 | 2,44% | 11.798,00 |
| 25.10.2024 | 10,44 | 10,68 | 10,44 | 10,66 | 2,50% | 35.079,00 |
| 24.10.2024 | 10,40 | 10,53 | 10,38 | 10,40 | -0,57% | 12.176,00 |
| 23.10.2024 | 10,37 | 10,46 | 10,36 | 10,46 | 0,97% | 35.247,00 |
| 22.10.2024 | 10,37 | 10,39 | 10,30 | 10,36 | -1,05% | 14.003,00 |
| 21.10.2024 | 10,67 | 10,67 | 10,41 | 10,47 | -0,85% | 17.483,00 |
| 18.10.2024 | 10,69 | 10,72 | 10,47 | 10,56 | -1,33% | 21.300,00 |
| 17.10.2024 | 10,55 | 10,75 | 10,54 | 10,70 | 2,22% | 31.674,00 |
| 16.10.2024 | 10,39 | 10,52 | 10,39 | 10,47 | 0,10% | 44.204,00 |
| 15.10.2024 | 10,67 | 10,67 | 10,44 | 10,46 | 0,29% | 30.038,00 |
| 14.10.2024 | 10,41 | 10,50 | 10,37 | 10,43 | -0,19% | 12.331,00 |
| 11.10.2024 | 10,28 | 10,45 | 10,28 | 10,45 | 2,15% | 31.096,00 |
| 10.10.2024 | 10,23 | 10,30 | 10,20 | 10,23 | -1,16% | 49.654,00 |
| 09.10.2024 | 10,34 | 10,45 | 10,28 | 10,35 | -0,19% | 40.391,00 |
| 08.10.2024 | 10,42 | 10,42 | 10,28 | 10,37 | -0,29% | 28.170,00 |
| 07.10.2024 | 10,42 | 10,48 | 10,31 | 10,40 | -1,33% | 17.800,00 |
| 04.10.2024 | 10,61 | 10,61 | 10,45 | 10,54 | -3,74% | 22.121,00 |
| 01.10.2024 | 11,23 | 11,23 | 10,84 | 10,95 | -2,14% | 121.470,00 |
| 30.09.2024 | 11,01 | 11,22 | 11,01 | 11,19 | 1,08% | 109.430,00 |
| 27.09.2024 | 11,08 | 11,24 | 11,00 | 11,07 | 1,10% | 124.508,00 |
| 26.09.2024 | 11,01 | 11,10 | 10,87 | 10,95 | 0,37% | 192.799,00 |
| 25.09.2024 | 11,05 | 11,06 | 10,88 | 10,91 | -1,18% | 137.627,00 |
| 24.09.2024 | 10,92 | 11,10 | 10,85 | 11,04 | 1,01% | 135.036,00 |
| 23.09.2024 | 11,00 | 11,06 | 10,81 | 10,93 | -0,09% | 125.506,00 |
| 20.09.2024 | 10,95 | 11,12 | 10,93 | 10,94 | 0,00% | 497.567,00 |
| 19.09.2024 | 10,94 | 10,94 | 10,71 | 10,94 | 1,96% | 329.676,00 |
| 18.09.2024 | 10,88 | 11,01 | 10,70 | 10,73 | -1,74% | 209.831,00 |
| 17.09.2024 | 11,09 | 11,15 | 10,86 | 10,92 | -0,64% | 233.019,00 |
| 16.09.2024 | 10,97 | 11,04 | 10,90 | 10,99 | 0,37% | 120.047,00 |
| 13.09.2024 | 10,83 | 11,04 | 10,80 | 10,95 | 1,96% | 192.066,00 |
| 12.09.2024 | 10,81 | 10,86 | 10,74 | 10,74 | -0,28% | 122.114,00 |
| 11.09.2024 | 10,98 | 10,98 | 10,71 | 10,77 | -1,55% | 170.617,00 |
| 10.09.2024 | 10,93 | 10,99 | 10,86 | 10,94 | 0,46% | 70.370,00 |
| 09.09.2024 | 10,92 | 11,01 | 10,85 | 10,89 | -0,18% | 87.696,00 |
| 06.09.2024 | 10,95 | 11,01 | 10,81 | 10,91 | -0,46% | 147.762,00 |
| 05.09.2024 | 11,12 | 11,15 | 10,92 | 10,96 | -1,26% | 97.752,00 |
| 04.09.2024 | 11,16 | 11,17 | 10,99 | 11,10 | -0,98% | 134.215,00 |
| 03.09.2024 | 11,45 | 11,53 | 11,16 | 11,21 | -2,61% | 207.393,00 |
| 30.08.2024 | 11,29 | 11,55 | 11,28 | 11,51 | 1,95% | 345.125,00 |
| 29.08.2024 | 11,11 | 11,34 | 11,06 | 11,29 | 2,26% | 239.820,00 |
| 28.08.2024 | 11,27 | 11,30 | 11,03 | 11,04 | -2,47% | 141.767,00 |
| 27.08.2024 | 11,20 | 11,39 | 11,02 | 11,32 | 1,12% | 363.554,00 |
| 26.08.2024 | 11,14 | 11,43 | 11,06 | 11,20 | 1,22% | 434.469,00 |
| 23.08.2024 | 11,00 | 11,97 | 10,86 | 11,06 | 7,80% | 1.690.628,00 |
| 22.08.2024 | 10,33 | 10,38 | 10,18 | 10,26 | -0,48% | 181.595,00 |
| 21.08.2024 | 10,07 | 10,34 | 10,00 | 10,31 | 2,49% | 148.174,00 |
| 20.08.2024 | 10,07 | 10,17 | 10,04 | 10,06 | -0,30% | 153.615,00 |
| 19.08.2024 | 10,13 | 10,39 | 10,03 | 10,09 | 0,10% | 153.577,00 |
| 16.08.2024 | 10,18 | 10,25 | 10,08 | 10,08 | -2,09% | 224.267,00 |
| 15.08.2024 | 10,33 | 10,43 | 10,26 | 10,30 | 1,23% | 70.922,00 |
| 14.08.2024 | 10,26 | 10,26 | 10,07 | 10,17 | -0,68% | 132.928,00 |
| 13.08.2024 | 10,04 | 10,28 | 10,01 | 10,24 | 2,81% | 156.257,00 |
| 12.08.2024 | 10,30 | 10,30 | 9,91 | 9,96 | -2,83% | 174.773,00 |
| 09.08.2024 | 10,36 | 10,40 | 10,06 | 10,25 | -0,85% | 186.184,00 |
| 08.08.2024 | 10,44 | 10,44 | 10,05 | 10,34 | 0,27% | 132.372,00 |
| 07.08.2024 | 10,44 | 10,53 | 10,27 | 10,31 | -0,39% | 148.119,00 |
| 06.08.2024 | 10,58 | 10,59 | 10,28 | 10,35 | -2,27% | 155.520,00 |
| 05.08.2024 | 10,50 | 10,78 | 10,21 | 10,59 | -1,94% | 426.058,00 |
| 02.08.2024 | 10,55 | 10,93 | 10,55 | 10,80 | -0,64% | 296.192,00 |
| 01.08.2024 | 10,96 | 10,99 | 10,63 | 10,87 | -0,64% | 304.653,00 |
| 31.07.2024 | 10,74 | 11,02 | 10,55 | 10,94 | 1,86% | 416.108,00 |
| 30.07.2024 | 10,67 | 10,82 | 10,55 | 10,74 | 1,51% | 146.018,00 |
| 29.07.2024 | 10,50 | 10,70 | 10,50 | 10,58 | 0,57% | 172.204,00 |
| 26.07.2024 | 10,11 | 10,61 | 10,04 | 10,52 | 5,62% | 206.919,00 |
| 25.07.2024 | 9,66 | 9,97 | 9,64 | 9,96 | 3,11% | 269.579,00 |
| 24.07.2024 | 9,89 | 9,89 | 9,64 | 9,66 | -1,83% | 117.244,00 |
| 23.07.2024 | 9,77 | 10,03 | 9,70 | 9,84 | 0,82% | 331.372,00 |
| 22.07.2024 | 9,65 | 9,86 | 9,57 | 9,76 | 1,46% | 156.747,00 |
| 19.07.2024 | 9,76 | 9,76 | 9,59 | 9,62 | -1,03% | 139.299,00 |
| 18.07.2024 | 9,91 | 10,13 | 9,67 | 9,72 | -2,51% | 176.468,00 |
| 17.07.2024 | 9,87 | 10,01 | 9,78 | 9,97 | 0,10% | 182.795,00 |
| 16.07.2024 | 9,73 | 9,97 | 9,50 | 9,96 | 3,86% | 317.670,00 |
| 15.07.2024 | 9,61 | 9,68 | 9,50 | 9,59 | 0,31% | 349.192,00 |
| 12.07.2024 | 9,66 | 9,77 | 9,50 | 9,56 | 0,21% | 184.790,00 |