312,190$
-2,68%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 318,30 | 322,81 | 316,15 | 320,94 | 0,05% | 78.426,00 |
| 01.04.2025 | 312,83 | 321,72 | 312,77 | 320,79 | 1,34% | 575.541,00 |
| 31.03.2025 | 315,56 | 317,45 | 310,78 | 316,56 | -0,10% | 583.169,00 |
| 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% | 300.418,00 |
| 26.03.2025 | 326,98 | 328,65 | 322,27 | 323,34 | -1,02% | 402.902,00 |
| 25.03.2025 | 325,48 | 326,68 | 324,08 | 326,67 | 0,29% | 309.530,00 |
| 24.03.2025 | 327,02 | 328,23 | 325,09 | 325,73 | 0,47% | 405.985,00 |
| 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% | 440.615,00 |
| 19.03.2025 | 324,46 | 325,29 | 320,77 | 323,04 | -0,24% | 479.998,00 |
| 18.03.2025 | 322,42 | 323,98 | 320,64 | 323,82 | -0,35% | 473.075,00 |
| 17.03.2025 | 322,67 | 327,25 | 321,25 | 324,95 | 0,70% | 717.254,00 |
| 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% | 503.523,00 |
| 12.03.2025 | 319,88 | 324,29 | 316,95 | 317,49 | -0,90% | 688.799,00 |
| 11.03.2025 | 321,06 | 323,97 | 317,66 | 320,36 | 0,52% | 467.344,00 |
| 10.03.2025 | 322,81 | 322,81 | 318,18 | 318,71 | -2,12% | 632.218,00 |
| 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% | 423.962,00 |
| 05.03.2025 | 321,28 | 328,90 | 321,28 | 327,76 | 1,40% | 443.103,00 |
| 04.03.2025 | 326,25 | 328,97 | 320,67 | 323,22 | -0,68% | 692.616,00 |
| 03.03.2025 | 334,05 | 335,23 | 325,15 | 325,44 | -2,34% | 964.972,00 |
| 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% | 678.544,00 |
| 26.02.2025 | 328,94 | 335,41 | 328,34 | 332,32 | 0,58% | 403.631,00 |
| 25.02.2025 | 332,92 | 333,98 | 330,12 | 330,40 | -0,97% | 459.534,00 |
| 24.02.2025 | 337,28 | 338,55 | 332,06 | 333,63 | -0,17% | 419.390,00 |
| 21.02.2025 | 340,31 | 340,31 | 333,89 | 334,21 | -1,84% | 839.052,00 |
| 20.02.2025 | 338,36 | 345,00 | 337,80 | 340,46 | 1,10% | 714.751,00 |
| 19.02.2025 | 338,80 | 338,80 | 329,00 | 336,74 | -0,54% | 860.092,00 |
| 18.02.2025 | 341,09 | 341,09 | 336,34 | 338,58 | -0,10% | 402.176,00 |
| 14.02.2025 | 340,01 | 340,80 | 337,03 | 338,93 | -0,07% | 307.401,00 |
| 13.02.2025 | 336,24 | 339,43 | 333,46 | 339,17 | 1,51% | 550.542,00 |
| 12.02.2025 | 336,69 | 337,90 | 333,05 | 334,12 | -2,14% | 461.174,00 |
| 11.02.2025 | 338,88 | 342,73 | 338,88 | 341,43 | -0,17% | 241.433,00 |
| 10.02.2025 | 346,00 | 346,00 | 341,21 | 342,00 | -0,83% | 521.012,00 |
| 07.02.2025 | 346,81 | 349,41 | 342,19 | 344,86 | -0,51% | 556.338,00 |
| 06.02.2025 | 347,65 | 349,62 | 345,04 | 346,62 | -0,11% | 499.529,00 |
| 05.02.2025 | 346,72 | 349,36 | 344,35 | 347,01 | 0,01% | 519.998,00 |
| 04.02.2025 | 344,37 | 347,83 | 344,37 | 346,96 | 0,05% | 566.060,00 |
| 03.02.2025 | 350,49 | 350,49 | 342,84 | 346,78 | -1,06% | 479.244,00 |
| 31.01.2025 | 351,65 | 355,23 | 350,00 | 350,50 | -0,30% | 383.567,00 |
| 30.01.2025 | 348,00 | 352,07 | 346,93 | 351,57 | 1,52% | 366.906,00 |
| 29.01.2025 | 350,23 | 350,68 | 345,98 | 346,29 | -1,12% | 244.255,00 |
| 28.01.2025 | 344,54 | 351,32 | 343,44 | 350,23 | 1,55% | 415.139,00 |
| 27.01.2025 | 349,13 | 352,64 | 343,65 | 344,89 | -3,49% | 662.282,00 |
| 24.01.2025 | 359,57 | 360,07 | 355,64 | 357,37 | -0,83% | 371.259,00 |
| 23.01.2025 | 354,68 | 360,67 | 354,05 | 360,36 | 1,05% | 506.054,00 |
| 22.01.2025 | 352,67 | 357,17 | 352,65 | 356,63 | 1,30% | 376.359,00 |
| 21.01.2025 | 350,61 | 354,22 | 349,51 | 352,07 | 0,61% | 446.301,00 |
| 17.01.2025 | 350,11 | 352,35 | 347,67 | 349,93 | 1,60% | 608.368,00 |
| 16.01.2025 | 345,73 | 347,97 | 343,77 | 344,42 | 0,39% | 398.695,00 |
| 15.01.2025 | 344,86 | 346,75 | 341,44 | 343,07 | 1,03% | 447.862,00 |
| 14.01.2025 | 338,99 | 340,06 | 336,14 | 339,58 | 0,71% | 251.792,00 |
| 13.01.2025 | 336,62 | 338,00 | 335,00 | 337,19 | -0,18% | 548.552,00 |
| 10.01.2025 | 340,03 | 342,10 | 336,28 | 337,81 | -1,65% | 472.464,00 |
| 08.01.2025 | 336,01 | 343,80 | 336,01 | 343,47 | 2,27% | 967.333,00 |
| 07.01.2025 | 338,59 | 339,70 | 334,89 | 335,86 | -0,82% | 422.859,00 |
| 06.01.2025 | 339,00 | 343,53 | 337,24 | 338,65 | 0,08% | 510.479,00 |
| 03.01.2025 | 338,75 | 339,39 | 335,52 | 338,38 | 0,69% | 195.940,00 |
| 02.01.2025 | 339,37 | 339,95 | 332,42 | 336,06 | -0,38% | 486.460,00 |
| 31.12.2024 | 338,23 | 340,54 | 336,94 | 337,33 | -0,17% | 256.611,00 |
| 30.12.2024 | 337,10 | 339,72 | 334,02 | 337,92 | -0,53% | 219.232,00 |
| 27.12.2024 | 336,50 | 339,85 | 335,65 | 339,70 | -0,13% | 283.439,00 |
| 26.12.2024 | 339,65 | 341,65 | 339,00 | 340,16 | -0,78% | 183.717,00 |
| 24.12.2024 | 340,25 | 342,84 | 337,74 | 342,84 | 0,98% | 172.083,00 |
| 23.12.2024 | 337,26 | 341,67 | 335,00 | 339,50 | 0,33% | 484.261,00 |
| 20.12.2024 | 331,47 | 340,49 | 331,47 | 338,38 | 1,17% | 1.360.018,00 |
| 19.12.2024 | 335,46 | 342,02 | 333,97 | 334,48 | 0,23% | 523.020,00 |
| 18.12.2024 | 343,12 | 344,48 | 332,80 | 333,70 | -2,73% | 510.255,00 |
| 17.12.2024 | 342,24 | 344,61 | 340,72 | 343,07 | 0,13% | 407.268,00 |
| 16.12.2024 | 341,00 | 344,81 | 340,07 | 342,61 | 0,70% | 659.106,00 |
| 13.12.2024 | 338,85 | 342,88 | 337,54 | 340,24 | -0,39% | 404.239,00 |
| 12.12.2024 | 343,96 | 345,26 | 341,43 | 341,58 | -0,70% | 240.229,00 |
| 11.12.2024 | 341,99 | 346,00 | 341,99 | 344,00 | 1,27% | 460.144,00 |
| 10.12.2024 | 341,90 | 341,90 | 337,43 | 339,70 | -0,82% | 260.474,00 |
| 09.12.2024 | 344,19 | 344,37 | 339,62 | 342,51 | -0,81% | 507.590,00 |
| 06.12.2024 | 344,12 | 349,05 | 344,12 | 345,30 | 0,26% | 721.834,00 |
| 05.12.2024 | 355,21 | 355,21 | 340,50 | 344,39 | -4,72% | 1.009.824,00 |
| 04.12.2024 | 354,29 | 363,03 | 350,79 | 361,45 | 2,96% | 608.372,00 |
| 03.12.2024 | 347,43 | 351,85 | 345,65 | 351,05 | 0,15% | 437.398,00 |
| 02.12.2024 | 349,01 | 352,02 | 347,73 | 350,51 | -0,17% | 337.138,00 |
| 29.11.2024 | 346,96 | 351,55 | 345,83 | 351,10 | 0,89% | 178.734,00 |
| 27.11.2024 | 349,17 | 352,35 | 343,85 | 348,02 | -0,52% | 428.446,00 |
| 26.11.2024 | 352,65 | 352,70 | 347,86 | 349,85 | -0,65% | 390.863,00 |
| 25.11.2024 | 351,37 | 352,94 | 347,02 | 352,14 | 0,61% | 883.234,00 |
| 22.11.2024 | 349,18 | 352,55 | 348,36 | 350,00 | 0,14% | 432.550,00 |
| 21.11.2024 | 340,96 | 350,18 | 340,96 | 349,50 | 2,12% | 83.174,00 |
| 20.11.2024 | 339,12 | 343,15 | 337,43 | 342,24 | 0,80% | 459.790,00 |
| 19.11.2024 | 334,26 | 341,00 | 331,70 | 339,52 | 0,93% | 427.017,00 |
| 18.11.2024 | 335,31 | 337,82 | 331,69 | 336,40 | 1,21% | 419.329,00 |
| 15.11.2024 | 338,95 | 338,95 | 331,50 | 332,38 | -2,32% | 527.043,00 |
| 14.11.2024 | 343,91 | 343,91 | 339,00 | 340,28 | -1,13% | 516.817,00 |
| 13.11.2024 | 345,17 | 348,53 | 343,73 | 344,17 | -0,09% | 420.887,00 |
| 12.11.2024 | 344,40 | 346,14 | 342,55 | 344,48 | -0,59% | 297.215,00 |
| 11.11.2024 | 342,02 | 347,97 | 341,45 | 346,53 | 1,27% | 321.107,00 |
| 08.11.2024 | 353,91 | 353,91 | 340,83 | 342,18 | -3,83% | 777.113,00 |
| 07.11.2024 | 345,00 | 357,29 | 341,11 | 355,79 | 6,73% | 1.055.955,00 |
| 06.11.2024 | 332,42 | 336,97 | 331,32 | 333,36 | 2,74% | 570.320,00 |