246,340$
-1,10%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 250,18 | 251,18 | 245,82 | 246,34 | -1,10% | 51.834,00 |
| 17.12.2024 | 250,05 | 251,20 | 248,70 | 249,08 | -0,82% | 14.890,00 |
| 16.12.2024 | 249,67 | 251,77 | 249,67 | 251,15 | 0,99% | 23.676,00 |
| 13.12.2024 | 251,61 | 251,61 | 248,33 | 248,69 | -0,85% | 24.907,00 |
| 12.12.2024 | 252,00 | 252,00 | 250,22 | 250,81 | -0,87% | 46.681,00 |
| 11.12.2024 | 253,07 | 254,26 | 251,07 | 253,00 | 0,39% | 36.726,00 |
| 10.12.2024 | 252,07 | 252,61 | 249,73 | 252,02 | -0,33% | 36.344,00 |
| 09.12.2024 | 250,89 | 254,35 | 250,64 | 252,85 | 0,65% | 23.811,00 |
| 06.12.2024 | 250,77 | 252,01 | 248,65 | 251,22 | 0,65% | 35.442,00 |
| 05.12.2024 | 250,12 | 251,51 | 249,53 | 249,59 | -0,47% | 15.809,00 |
| 04.12.2024 | 249,45 | 252,50 | 249,45 | 250,78 | 0,85% | 35.698,00 |
| 03.12.2024 | 246,99 | 249,44 | 246,77 | 248,67 | 0,26% | 42.475,00 |
| 02.12.2024 | 249,86 | 251,63 | 248,03 | 248,03 | -0,79% | 29.042,00 |
| 29.11.2024 | 250,78 | 250,78 | 249,15 | 250,00 | 0,08% | 9.714,00 |
| 27.11.2024 | 253,12 | 253,20 | 249,65 | 249,81 | -0,25% | 14.076,00 |
| 26.11.2024 | 251,58 | 254,00 | 249,93 | 250,44 | -0,23% | 45.112,00 |
| 25.11.2024 | 251,45 | 251,45 | 248,61 | 251,02 | 0,06% | 51.963,00 |
| 22.11.2024 | 249,05 | 251,27 | 248,47 | 250,86 | 0,93% | 23.908,00 |
| 21.11.2024 | 246,22 | 249,00 | 246,00 | 248,54 | 1,32% | 23.742,00 |
| 20.11.2024 | 247,00 | 247,71 | 244,75 | 245,30 | -0,70% | 45.222,00 |
| 19.11.2024 | 245,64 | 247,81 | 245,64 | 247,04 | 0,39% | 24.436,00 |
| 18.11.2024 | 245,79 | 247,25 | 245,72 | 246,08 | -0,31% | 38.399,00 |
| 15.11.2024 | 247,01 | 247,80 | 246,41 | 246,84 | -0,08% | 16.886,00 |
| 14.11.2024 | 246,61 | 248,10 | 246,12 | 247,04 | 0,35% | 28.164,00 |
| 13.11.2024 | 245,61 | 247,34 | 245,17 | 246,19 | 0,09% | 22.961,00 |
| 12.11.2024 | 247,25 | 247,84 | 245,05 | 245,98 | -0,96% | 34.718,00 |
| 11.11.2024 | 245,32 | 249,78 | 244,52 | 248,37 | 0,86% | 37.138,00 |
| 08.11.2024 | 245,01 | 247,71 | 244,67 | 246,26 | 0,16% | 51.911,00 |
| 07.11.2024 | 244,80 | 246,65 | 243,24 | 245,86 | 0,61% | 50.046,00 |
| 06.11.2024 | 240,00 | 245,85 | 240,00 | 244,36 | 1,40% | 83.731,00 |
| 05.11.2024 | 240,16 | 242,01 | 237,51 | 240,99 | 1,43% | 128.922,00 |
| 04.11.2024 | 233,93 | 239,14 | 233,93 | 237,59 | 1,60% | 24.841,00 |
| 01.11.2024 | 236,99 | 237,27 | 232,52 | 233,85 | -0,33% | 43.329,00 |
| 31.10.2024 | 240,30 | 240,30 | 233,44 | 234,63 | -2,39% | 17.798,00 |
| 30.10.2024 | 241,48 | 244,55 | 240,36 | 240,37 | -0,09% | 16.240,00 |
| 29.10.2024 | 237,65 | 241,35 | 236,76 | 240,58 | 0,25% | 28.885,00 |
| 28.10.2024 | 237,72 | 239,97 | 237,64 | 239,97 | 1,29% | 8.915,00 |
| 25.10.2024 | 244,98 | 244,98 | 235,51 | 236,91 | 0,86% | 24.105,00 |
| 24.10.2024 | 233,36 | 235,31 | 231,68 | 234,90 | 1,32% | 26.753,00 |
| 23.10.2024 | 237,49 | 237,49 | 230,73 | 231,84 | -2,35% | 12.444,00 |
| 22.10.2024 | 237,37 | 239,57 | 236,46 | 237,42 | -0,20% | 20.305,00 |
| 21.10.2024 | 238,90 | 238,94 | 233,73 | 237,90 | -0,51% | 8.299,00 |
| 18.10.2024 | 237,25 | 239,51 | 237,25 | 239,11 | 0,96% | 18.093,00 |
| 17.10.2024 | 236,58 | 237,50 | 234,53 | 236,83 | -0,28% | 12.178,00 |
| 16.10.2024 | 235,03 | 239,34 | 235,03 | 237,49 | 0,20% | 23.503,00 |
| 15.10.2024 | 237,80 | 239,82 | 236,74 | 237,01 | -0,13% | 13.428,00 |
| 14.10.2024 | 236,35 | 238,01 | 234,55 | 237,33 | 0,60% | 12.773,00 |
| 11.10.2024 | 231,20 | 237,26 | 231,20 | 235,92 | 2,03% | 29.524,00 |
| 10.10.2024 | 232,08 | 235,63 | 230,75 | 231,23 | -1,78% | 32.934,00 |
| 09.10.2024 | 236,93 | 239,46 | 235,02 | 235,41 | -0,46% | 22.865,00 |
| 08.10.2024 | 238,70 | 240,00 | 235,73 | 236,49 | -0,68% | 21.867,00 |
| 07.10.2024 | 237,97 | 239,39 | 236,27 | 238,10 | -0,43% | 7.888,00 |
| 04.10.2024 | 237,68 | 239,31 | 236,30 | 239,12 | 1,77% | 17.628,00 |
| 03.10.2024 | 234,68 | 235,81 | 232,80 | 234,96 | 0,07% | 13.458,00 |
| 02.10.2024 | 233,18 | 235,44 | 233,13 | 234,80 | 0,23% | 37.380,00 |
| 01.10.2024 | 236,18 | 236,18 | 232,46 | 234,25 | -1,87% | 53.335,00 |
| 30.09.2024 | 236,85 | 239,02 | 233,26 | 238,72 | 0,63% | 16.838,00 |
| 27.09.2024 | 236,94 | 238,76 | 233,08 | 237,22 | 0,65% | 34.412,00 |
| 26.09.2024 | 230,05 | 236,02 | 229,12 | 235,69 | 3,05% | 29.538,00 |
| 25.09.2024 | 232,63 | 232,63 | 227,11 | 228,71 | -1,98% | 26.592,00 |
| 24.09.2024 | 235,50 | 235,50 | 231,75 | 233,34 | -0,18% | 40.501,00 |
| 23.09.2024 | 236,84 | 236,84 | 233,62 | 233,77 | -0,82% | 13.399,00 |
| 20.09.2024 | 239,07 | 239,07 | 233,33 | 235,71 | -1,52% | 25.571,00 |
| 19.09.2024 | 241,21 | 241,21 | 237,38 | 239,34 | 1,38% | 58.572,00 |
| 18.09.2024 | 233,90 | 237,89 | 228,20 | 236,08 | 1,07% | 53.988,00 |
| 17.09.2024 | 226,64 | 233,58 | 226,64 | 233,58 | 3,10% | 66.736,00 |
| 16.09.2024 | 225,34 | 226,67 | 223,70 | 226,55 | 0,61% | 34.726,00 |
| 13.09.2024 | 225,17 | 227,76 | 223,47 | 225,18 | 0,02% | 37.094,00 |
| 12.09.2024 | 227,59 | 227,59 | 224,61 | 225,15 | -0,15% | 22.861,00 |
| 11.09.2024 | 225,55 | 226,26 | 222,27 | 225,49 | -0,98% | 29.258,00 |
| 10.09.2024 | 225,57 | 228,34 | 223,22 | 227,72 | 1,02% | 35.197,00 |
| 09.09.2024 | 226,83 | 229,23 | 224,15 | 225,42 | 0,20% | 29.174,00 |
| 06.09.2024 | 226,35 | 229,50 | 223,64 | 224,98 | -1,58% | 56.338,00 |
| 05.09.2024 | 229,60 | 231,91 | 225,98 | 228,60 | 0,02% | 78.507,00 |
| 04.09.2024 | 223,40 | 229,00 | 222,58 | 228,55 | 1,53% | 32.707,00 |
| 03.09.2024 | 233,00 | 234,93 | 221,98 | 225,11 | -3,95% | 44.701,00 |
| 30.08.2024 | 228,04 | 235,01 | 228,04 | 234,37 | 2,14% | 53.586,00 |
| 29.08.2024 | 219,57 | 230,26 | 218,91 | 229,45 | 4,53% | 58.593,00 |
| 28.08.2024 | 215,50 | 219,90 | 215,50 | 219,51 | 2,35% | 25.232,00 |
| 27.08.2024 | 212,53 | 214,61 | 212,13 | 214,48 | 0,28% | 27.933,00 |
| 26.08.2024 | 216,20 | 217,57 | 211,76 | 213,87 | -1,13% | 12.992,00 |
| 23.08.2024 | 219,14 | 219,79 | 215,33 | 216,31 | -0,69% | 35.669,00 |
| 22.08.2024 | 219,45 | 220,52 | 217,53 | 217,82 | -0,42% | 44.100,00 |
| 21.08.2024 | 216,63 | 219,09 | 215,92 | 218,74 | 1,60% | 36.529,00 |
| 20.08.2024 | 214,23 | 216,90 | 214,13 | 215,30 | 0,98% | 36.405,00 |
| 19.08.2024 | 211,32 | 213,49 | 211,32 | 213,20 | 1,22% | 22.382,00 |
| 16.08.2024 | 211,91 | 213,54 | 209,45 | 210,64 | -1,13% | 28.340,00 |
| 15.08.2024 | 215,07 | 216,99 | 212,43 | 213,05 | -0,27% | 36.531,00 |
| 14.08.2024 | 211,80 | 213,79 | 211,59 | 213,63 | -0,06% | 20.855,00 |
| 13.08.2024 | 211,56 | 214,49 | 210,81 | 213,76 | 2,14% | 34.339,00 |
| 12.08.2024 | 211,29 | 212,00 | 204,50 | 209,29 | -1,02% | 30.429,00 |
| 09.08.2024 | 209,24 | 211,95 | 204,87 | 211,44 | 1,08% | 33.072,00 |
| 08.08.2024 | 208,00 | 210,66 | 205,89 | 209,18 | 0,93% | 64.462,00 |
| 07.08.2024 | 208,00 | 216,47 | 205,45 | 207,25 | 16,51% | 62.318,00 |
| 06.08.2024 | 172,93 | 179,22 | 172,34 | 177,88 | 3,05% | 108.123,00 |
| 05.08.2024 | 175,95 | 177,65 | 171,72 | 172,61 | -5,00% | 36.992,00 |
| 02.08.2024 | 179,00 | 181,97 | 175,90 | 181,70 | -0,10% | 72.597,00 |
| 01.08.2024 | 187,95 | 188,21 | 180,61 | 181,88 | -3,22% | 56.258,00 |
| 31.07.2024 | 189,21 | 191,97 | 187,70 | 187,93 | -0,93% | 53.374,00 |
| 30.07.2024 | 189,91 | 191,23 | 189,08 | 189,70 | 0,35% | 38.333,00 |