264,380$
0,14%
Echtzeit-Aktienkurs ASPEN TECH.INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ASPEN TECH.INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 264,19 | 264,19 | 263,78 | 263,91 | -0,04% | 68.275,00 |
| 20.02.2025 | 264,67 | 265,01 | 263,94 | 264,02 | -0,19% | 35.937,00 |
| 19.02.2025 | 264,98 | 265,06 | 264,46 | 264,53 | -0,11% | 31.159,00 |
| 18.02.2025 | 265,08 | 266,17 | 264,67 | 264,82 | -0,01% | 22.611,00 |
| 14.02.2025 | 267,50 | 267,50 | 264,65 | 264,84 | 0,00% | 15.641,00 |
| 13.02.2025 | 264,56 | 265,10 | 264,14 | 264,84 | -0,08% | 23.925,00 |
| 12.02.2025 | 265,06 | 266,00 | 264,33 | 265,06 | -0,19% | 31.456,00 |
| 11.02.2025 | 265,73 | 266,70 | 265,31 | 265,57 | -0,03% | 38.961,00 |
| 10.02.2025 | 271,60 | 271,60 | 265,19 | 265,64 | -3,33% | 58.634,00 |
| 07.02.2025 | 269,88 | 277,34 | 269,88 | 274,79 | 3,51% | 343.565,00 |
| 06.02.2025 | 265,02 | 265,69 | 264,98 | 265,48 | 0,14% | 56.568,00 |
| 05.02.2025 | 264,17 | 265,19 | 263,92 | 265,11 | 0,39% | 111.202,00 |
| 04.02.2025 | 264,08 | 264,36 | 263,85 | 264,09 | -0,01% | 15.874,00 |
| 03.02.2025 | 263,40 | 264,30 | 263,40 | 264,12 | 0,15% | 27.750,00 |
| 31.01.2025 | 264,42 | 264,59 | 263,36 | 263,72 | -0,29% | 33.108,00 |
| 30.01.2025 | 264,03 | 265,05 | 263,86 | 264,50 | 0,23% | 25.774,00 |
| 29.01.2025 | 264,16 | 264,16 | 263,73 | 263,88 | -0,07% | 94.766,00 |
| 28.01.2025 | 263,41 | 264,36 | 263,30 | 264,06 | 0,26% | 74.775,00 |
| 27.01.2025 | 262,97 | 263,90 | 262,55 | 263,37 | 3,24% | 96.647,00 |
| 24.01.2025 | 256,00 | 256,60 | 253,54 | 255,10 | -0,25% | 23.026,00 |
| 23.01.2025 | 257,23 | 258,88 | 254,07 | 255,73 | -0,85% | 35.222,00 |
| 22.01.2025 | 256,76 | 258,82 | 255,31 | 257,91 | 0,88% | 35.174,00 |
| 21.01.2025 | 252,22 | 256,11 | 251,99 | 255,65 | 1,68% | 20.502,00 |
| 17.01.2025 | 253,00 | 253,00 | 250,66 | 251,43 | 0,27% | 13.472,00 |
| 16.01.2025 | 250,41 | 251,87 | 250,39 | 250,76 | 0,08% | 34.102,00 |
| 15.01.2025 | 252,01 | 252,01 | 250,39 | 250,56 | 0,23% | 33.540,00 |
| 14.01.2025 | 249,79 | 250,63 | 249,70 | 249,99 | 0,37% | 18.790,00 |
| 13.01.2025 | 248,75 | 250,66 | 248,75 | 249,07 | -0,18% | 20.025,00 |
| 10.01.2025 | 250,00 | 250,91 | 249,36 | 249,52 | -0,66% | 54.515,00 |
| 08.01.2025 | 251,12 | 252,36 | 250,26 | 251,17 | -0,91% | 20.207,00 |
| 07.01.2025 | 253,98 | 253,98 | 249,32 | 253,48 | 0,23% | 41.706,00 |
| 06.01.2025 | 250,92 | 253,10 | 250,72 | 252,90 | 0,76% | 27.071,00 |
| 03.01.2025 | 251,05 | 251,45 | 249,74 | 250,99 | 0,40% | 12.869,00 |
| 02.01.2025 | 251,00 | 251,16 | 249,33 | 249,99 | 0,08% | 28.460,00 |
| 31.12.2024 | 249,56 | 250,20 | 249,30 | 249,79 | 0,28% | 59.827,00 |
| 30.12.2024 | 248,54 | 250,51 | 248,54 | 249,10 | -0,86% | 24.571,00 |
| 27.12.2024 | 250,43 | 252,08 | 249,81 | 251,26 | 0,42% | 23.344,00 |
| 26.12.2024 | 251,95 | 251,95 | 249,04 | 250,22 | -0,37% | 13.472,00 |
| 24.12.2024 | 251,14 | 251,88 | 249,76 | 251,14 | 0,56% | 36.998,00 |
| 23.12.2024 | 250,01 | 250,84 | 248,30 | 249,74 | -0,31% | 40.728,00 |
| 20.12.2024 | 247,00 | 251,49 | 247,00 | 250,52 | 0,36% | 26.464,00 |
| 19.12.2024 | 247,52 | 250,00 | 246,35 | 249,62 | 1,33% | 33.740,00 |
| 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 |