196,590$
-0,52%
Echtzeit-Aktienkurs ASPEN TECH.INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ASPEN TECH.INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 197,50 | 200,43 | 196,59 | 196,59 | -0,52% | 56.810,00 |
| 17.04.2024 | 202,03 | 202,49 | 197,40 | 197,61 | -1,54% | 33.444,00 |
| 16.04.2024 | 201,14 | 202,80 | 198,31 | 200,70 | -0,08% | 37.102,00 |
| 15.04.2024 | 212,19 | 212,29 | 200,42 | 200,87 | -5,12% | 29.099,00 |
| 12.04.2024 | 211,36 | 213,50 | 210,77 | 211,71 | -0,68% | 38.196,00 |
| 11.04.2024 | 209,60 | 213,88 | 208,18 | 213,17 | 1,40% | 16.930,00 |
| 10.04.2024 | 209,33 | 210,91 | 207,72 | 210,22 | -1,54% | 36.055,00 |
| 09.04.2024 | 214,61 | 214,61 | 212,09 | 213,51 | 0,41% | 13.619,00 |
| 08.04.2024 | 216,04 | 216,04 | 212,11 | 212,64 | -1,37% | 33.261,00 |
| 05.04.2024 | 214,06 | 215,87 | 213,36 | 215,60 | 0,74% | 21.775,00 |
| 04.04.2024 | 219,27 | 222,00 | 213,35 | 214,02 | -1,75% | 57.865,00 |
| 03.04.2024 | 212,31 | 218,02 | 211,89 | 217,83 | 3,05% | 49.858,00 |
| 02.04.2024 | 211,96 | 213,89 | 209,67 | 211,38 | -1,84% | 43.831,00 |
| 01.04.2024 | 213,07 | 215,34 | 210,82 | 215,34 | 0,97% | 29.722,00 |
| 28.03.2024 | 208,70 | 214,19 | 208,70 | 213,27 | 2,60% | 53.610,00 |
| 27.03.2024 | 202,20 | 208,08 | 202,20 | 207,87 | 3,09% | 25.585,00 |
| 26.03.2024 | 201,87 | 202,98 | 199,00 | 201,64 | -0,01% | 40.540,00 |
| 25.03.2024 | 199,85 | 202,99 | 199,78 | 201,67 | 0,29% | 14.679,00 |
| 22.03.2024 | 200,83 | 203,10 | 199,50 | 201,09 | 0,07% | 89.279,00 |
| 21.03.2024 | 199,97 | 205,30 | 199,63 | 200,94 | 0,45% | 52.798,00 |
| 20.03.2024 | 199,70 | 203,39 | 198,89 | 200,04 | 0,15% | 95.219,00 |
| 19.03.2024 | 200,06 | 200,72 | 195,38 | 199,74 | 1,57% | 86.968,00 |
| 18.03.2024 | 204,66 | 204,66 | 194,62 | 196,66 | 0,85% | 57.431,00 |
| 15.03.2024 | 199,74 | 200,45 | 194,57 | 195,00 | -2,95% | 92.082,00 |
| 14.03.2024 | 201,61 | 204,00 | 197,99 | 200,93 | -0,05% | 105.675,00 |
| 13.03.2024 | 202,14 | 202,90 | 198,80 | 201,04 | 0,65% | 65.378,00 |
| 12.03.2024 | 206,42 | 206,42 | 199,09 | 199,74 | -2,24% | 87.332,00 |
| 11.03.2024 | 206,04 | 217,89 | 203,33 | 204,32 | -0,89% | 106.527,00 |
| 08.03.2024 | 210,41 | 211,95 | 193,89 | 206,16 | -2,03% | 127.031,00 |
| 07.03.2024 | 195,74 | 210,65 | 195,74 | 210,42 | 7,57% | 81.901,00 |
| 06.03.2024 | 194,54 | 195,81 | 192,85 | 195,61 | 1,59% | 93.092,00 |
| 05.03.2024 | 196,00 | 196,00 | 191,77 | 192,54 | -1,25% | 73.674,00 |
| 04.03.2024 | 200,00 | 201,82 | 194,27 | 194,98 | -2,46% | 111.675,00 |
| 01.03.2024 | 193,89 | 200,00 | 193,89 | 199,90 | 2,97% | 161.295,00 |
| 29.02.2024 | 192,83 | 201,77 | 191,29 | 194,13 | 1,63% | 176.098,00 |
| 28.02.2024 | 187,41 | 191,31 | 186,21 | 191,02 | 1,95% | 96.380,00 |
| 27.02.2024 | 187,01 | 189,63 | 185,80 | 187,37 | 0,46% | 110.828,00 |
| 26.02.2024 | 184,01 | 186,60 | 182,54 | 186,52 | 1,54% | 103.978,00 |
| 23.02.2024 | 179,78 | 183,95 | 177,22 | 183,69 | 2,13% | 131.422,00 |
| 22.02.2024 | 178,89 | 181,00 | 178,12 | 179,86 | 1,59% | 125.589,00 |
| 21.02.2024 | 174,22 | 177,10 | 172,96 | 177,05 | 1,03% | 117.316,00 |
| 20.02.2024 | 182,55 | 183,83 | 174,70 | 175,24 | -4,16% | 160.051,00 |
| 16.02.2024 | 179,91 | 183,54 | 179,13 | 182,85 | 1,13% | 202.932,00 |
| 15.02.2024 | 182,00 | 183,94 | 179,47 | 180,80 | 0,25% | 122.883,00 |
| 14.02.2024 | 184,44 | 184,96 | 178,67 | 180,35 | -1,19% | 233.294,00 |
| 13.02.2024 | 183,80 | 186,83 | 181,15 | 182,53 | -2,85% | 218.972,00 |
| 12.02.2024 | 187,23 | 191,35 | 185,80 | 187,88 | 0,66% | 104.495,00 |
| 09.02.2024 | 189,81 | 198,11 | 186,28 | 186,65 | -1,73% | 159.659,00 |
| 08.02.2024 | 192,00 | 194,88 | 185,10 | 189,93 | -1,26% | 101.227,00 |
| 07.02.2024 | 193,33 | 196,16 | 183,50 | 192,36 | -0,68% | 147.623,00 |
| 06.02.2024 | 192,53 | 193,81 | 190,56 | 193,68 | 0,97% | 131.029,00 |
| 05.02.2024 | 193,70 | 195,87 | 190,54 | 191,82 | -1,63% | 112.631,00 |
| 02.02.2024 | 193,46 | 196,21 | 192,23 | 195,01 | -0,26% | 81.714,00 |
| 01.02.2024 | 199,47 | 199,47 | 192,98 | 195,52 | 1,64% | 90.928,00 |
| 31.01.2024 | 201,33 | 201,45 | 191,62 | 192,36 | -4,69% | 87.542,00 |
| 30.01.2024 | 202,48 | 203,88 | 199,82 | 201,83 | -0,63% | 60.462,00 |
| 29.01.2024 | 200,79 | 203,98 | 199,80 | 203,10 | 0,90% | 107.224,00 |
| 26.01.2024 | 202,35 | 207,26 | 200,10 | 201,29 | -0,42% | 46.997,00 |
| 25.01.2024 | 206,39 | 210,64 | 201,87 | 202,13 | -1,22% | 60.315,00 |
| 24.01.2024 | 205,71 | 207,60 | 203,32 | 204,63 | -0,07% | 69.964,00 |
| 23.01.2024 | 206,90 | 212,01 | 203,59 | 204,77 | -0,71% | 68.185,00 |
| 22.01.2024 | 205,15 | 208,35 | 203,06 | 206,23 | 1,61% | 92.053,00 |
| 19.01.2024 | 199,89 | 204,07 | 197,37 | 202,97 | 2,12% | 172.327,00 |
| 18.01.2024 | 199,59 | 200,25 | 196,39 | 198,75 | 0,35% | 129.376,00 |
| 17.01.2024 | 195,84 | 199,57 | 195,00 | 198,05 | -0,14% | 112.914,00 |
| 16.01.2024 | 198,56 | 206,07 | 196,60 | 198,33 | -1,20% | 82.085,00 |
| 12.01.2024 | 199,84 | 201,82 | 198,30 | 200,73 | 1,17% | 65.244,00 |
| 11.01.2024 | 202,51 | 220,62 | 197,77 | 198,41 | -1,68% | 108.487,00 |
| 10.01.2024 | 202,99 | 205,97 | 201,64 | 201,80 | -0,79% | 73.439,00 |
| 09.01.2024 | 206,33 | 209,55 | 202,77 | 203,40 | -2,68% | 76.257,00 |
| 08.01.2024 | 208,86 | 210,60 | 207,22 | 209,00 | 0,47% | 92.312,00 |
| 05.01.2024 | 208,12 | 211,97 | 205,84 | 208,01 | -0,14% | 59.305,00 |
| 04.01.2024 | 208,00 | 211,69 | 205,10 | 208,30 | 0,04% | 57.715,00 |
| 03.01.2024 | 214,47 | 216,32 | 208,05 | 208,22 | -3,98% | 79.341,00 |
| 02.01.2024 | 215,02 | 223,19 | 214,17 | 216,84 | -1,53% | 98.524,00 |
| 29.12.2023 | 220,96 | 229,00 | 218,87 | 220,22 | -0,26% | 45.968,00 |
| 28.12.2023 | 220,57 | 222,35 | 219,63 | 220,80 | -0,10% | 36.113,00 |
| 27.12.2023 | 221,82 | 227,23 | 219,93 | 221,03 | -0,35% | 36.452,00 |
| 26.12.2023 | 219,60 | 222,36 | 217,10 | 221,80 | 1,52% | 36.600,00 |
| 22.12.2023 | 218,00 | 219,94 | 213,58 | 218,47 | 1,00% | 60.067,00 |
| 21.12.2023 | 212,68 | 216,43 | 206,66 | 216,30 | 2,07% | 62.012,00 |
| 20.12.2023 | 215,19 | 218,96 | 211,02 | 211,92 | -1,34% | 64.343,00 |
| 19.12.2023 | 216,01 | 217,40 | 212,87 | 214,80 | -0,16% | 79.931,00 |
| 18.12.2023 | 207,65 | 215,33 | 207,00 | 215,14 | 3,56% | 83.858,00 |
| 15.12.2023 | 209,66 | 209,99 | 206,72 | 207,74 | 0,44% | 82.640,00 |
| 14.12.2023 | 202,35 | 209,95 | 198,49 | 206,84 | 2,27% | 125.294,00 |
| 13.12.2023 | 198,49 | 202,28 | 196,41 | 202,24 | 1,73% | 64.055,00 |
| 12.12.2023 | 199,90 | 200,43 | 197,60 | 198,81 | -0,77% | 66.731,00 |
| 11.12.2023 | 198,31 | 200,95 | 194,50 | 200,35 | 0,75% | 87.942,00 |
| 08.12.2023 | 194,21 | 200,07 | 190,09 | 198,86 | 1,68% | 82.343,00 |
| 07.12.2023 | 194,61 | 197,02 | 192,96 | 195,57 | 0,68% | 82.860,00 |
| 06.12.2023 | 196,00 | 202,94 | 193,87 | 194,26 | -0,43% | 67.343,00 |
| 05.12.2023 | 196,26 | 201,89 | 194,09 | 195,09 | -3,61% | 90.497,00 |
| 04.12.2023 | 196,44 | 203,84 | 194,20 | 202,39 | 2,12% | 127.358,00 |
| 01.12.2023 | 188,26 | 198,81 | 188,26 | 198,19 | 5,31% | 124.536,00 |
| 30.11.2023 | 186,49 | 189,82 | 185,16 | 188,19 | 0,91% | 111.279,00 |
| 29.11.2023 | 184,36 | 187,82 | 183,58 | 186,49 | 1,61% | 79.577,00 |
| 28.11.2023 | 183,95 | 185,70 | 182,17 | 183,54 | -0,25% | 88.911,00 |
| 27.11.2023 | 183,55 | 186,70 | 183,42 | 183,99 | -1,16% | 102.306,00 |
| 24.11.2023 | 184,69 | 188,09 | 183,46 | 186,14 | 0,85% | 48.943,00 |