189,500€
-4,77%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 189,50 | 191,50 | 187,00 | 191,50 | -3,77% | - |
| 15.04.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 0,00% | - |
| 12.04.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 2,05% | - |
| 11.04.2024 | 195,00 | 195,00 | 195,00 | 195,00 | 0,00% | - |
| 10.04.2024 | 196,00 | 196,00 | 195,00 | 195,00 | 0,00% | - |
| 09.04.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -2,01% | - |
| 08.04.2024 | 198,00 | 199,00 | 198,00 | 199,00 | 0,51% | - |
| 05.04.2024 | 198,00 | 198,00 | 197,00 | 198,00 | -0,50% | - |
| 04.04.2024 | 200,00 | 200,00 | 199,00 | 199,00 | 2,05% | - |
| 03.04.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -1,52% | - |
| 02.04.2024 | 200,00 | 200,00 | 198,00 | 198,00 | 2,46% | - |
| 28.03.2024 | 190,90 | 193,25 | 189,90 | 193,25 | 3,90% | - |
| 27.03.2024 | 185,55 | 186,00 | 184,60 | 186,00 | 0,35% | - |
| 26.03.2024 | 185,25 | 185,35 | 184,30 | 185,35 | 0,19% | - |
| 25.03.2024 | 184,60 | 185,00 | 183,80 | 185,00 | -0,30% | - |
| 22.03.2024 | 183,85 | 185,55 | 183,05 | 185,55 | 0,65% | - |
| 21.03.2024 | 182,90 | 184,35 | 181,90 | 184,35 | 0,00% | - |
| 20.03.2024 | 182,65 | 184,35 | 182,60 | 184,35 | 2,53% | - |
| 19.03.2024 | 179,95 | 179,95 | 179,80 | 179,80 | 0,70% | - |
| 18.03.2024 | 178,25 | 178,55 | 178,05 | 178,55 | -0,89% | - |
| 15.03.2024 | 183,45 | 183,60 | 180,15 | 180,15 | -1,37% | - |
| 14.03.2024 | 182,85 | 183,10 | 182,65 | 182,65 | 0,03% | - |
| 13.03.2024 | 182,10 | 182,60 | 182,05 | 182,60 | -2,33% | - |
| 12.03.2024 | 186,30 | 186,95 | 185,90 | 186,95 | -1,19% | - |
| 11.03.2024 | 187,80 | 189,20 | 187,40 | 189,20 | -0,47% | - |
| 08.03.2024 | 191,40 | 191,55 | 190,10 | 190,10 | 6,44% | - |
| 07.03.2024 | 178,20 | 178,60 | 178,20 | 178,60 | 1,48% | - |
| 06.03.2024 | 176,30 | 176,50 | 176,00 | 176,00 | -0,76% | - |
| 05.03.2024 | 178,70 | 178,70 | 177,35 | 177,35 | -2,31% | - |
| 04.03.2024 | 183,05 | 183,10 | 181,55 | 181,55 | 2,25% | - |
| 01.03.2024 | 178,70 | 178,70 | 177,55 | 177,55 | 1,54% | - |
| 29.02.2024 | 175,30 | 175,30 | 174,85 | 174,85 | 2,34% | - |
| 28.02.2024 | 172,35 | 172,35 | 170,85 | 170,85 | 0,32% | - |
| 27.02.2024 | 171,05 | 171,10 | 170,30 | 170,30 | 1,55% | - |
| 26.02.2024 | 168,70 | 168,70 | 167,70 | 167,70 | 1,70% | - |
| 23.02.2024 | 165,25 | 165,30 | 164,90 | 164,90 | 1,10% | - |
| 22.02.2024 | 162,95 | 163,10 | 162,95 | 163,10 | 1,75% | - |
| 21.02.2024 | 161,25 | 161,25 | 160,30 | 160,30 | -4,24% | - |
| 20.02.2024 | 168,25 | 168,30 | 167,40 | 167,40 | -0,51% | - |
| 19.02.2024 | 168,70 | 168,75 | 168,25 | 168,25 | 1,26% | - |
| 16.02.2024 | 166,90 | 166,95 | 166,15 | 166,15 | 0,06% | - |
| 15.02.2024 | 167,45 | 167,60 | 166,05 | 166,05 | -2,04% | - |
| 14.02.2024 | 169,90 | 170,15 | 169,50 | 169,50 | -1,45% | - |
| 13.02.2024 | 173,50 | 173,50 | 172,00 | 172,00 | 0,09% | - |
| 12.02.2024 | 172,15 | 172,35 | 171,85 | 171,85 | -2,54% | - |
| 09.02.2024 | 176,05 | 176,63 | 175,00 | 176,33 | -1,54% | - |
| 08.02.2024 | 178,50 | 179,90 | 176,02 | 179,08 | 0,51% | - |
| 07.02.2024 | 179,48 | 180,23 | 170,63 | 178,18 | -0,25% | - |
| 06.02.2024 | 178,23 | 181,58 | 177,58 | 178,63 | -0,07% | - |
| 05.02.2024 | 180,27 | 181,27 | 177,65 | 178,75 | -0,50% | - |
| 02.02.2024 | 180,20 | 181,00 | 178,43 | 179,65 | 0,60% | - |
| 01.02.2024 | 178,35 | 181,08 | 177,65 | 178,58 | -2,34% | - |
| 31.01.2024 | 186,15 | 186,25 | 182,25 | 182,85 | -1,39% | - |
| 30.01.2024 | 187,45 | 187,58 | 184,40 | 185,43 | -0,66% | - |
| 29.01.2024 | 185,77 | 186,98 | 185,52 | 186,65 | 0,96% | - |
| 26.01.2024 | 185,75 | 189,63 | 184,60 | 184,88 | -2,79% | - |
| 25.01.2024 | 188,45 | 191,90 | 187,60 | 190,18 | 0,18% | - |
| 24.01.2024 | 188,63 | 190,13 | 184,13 | 189,83 | 0,13% | - |
| 23.01.2024 | 188,98 | 192,85 | 188,08 | 189,58 | -0,24% | - |
| 22.01.2024 | 186,52 | 190,25 | 186,52 | 190,02 | 3,82% | - |
| 19.01.2024 | 182,83 | 183,70 | 182,08 | 183,02 | 0,33% | - |
| 18.01.2024 | 181,80 | 185,50 | 181,43 | 182,43 | -0,10% | - |
| 17.01.2024 | 181,93 | 182,60 | 180,65 | 182,60 | -0,08% | - |
| 16.01.2024 | 182,33 | 183,93 | 181,58 | 182,75 | -0,12% | - |
| 15.01.2024 | 182,88 | 183,23 | 182,58 | 182,98 | 0,51% | - |
| 12.01.2024 | 180,52 | 182,77 | 179,93 | 182,05 | -0,27% | - |
| 11.01.2024 | 184,18 | 185,13 | 182,50 | 182,55 | -2,10% | - |
| 10.01.2024 | 185,75 | 187,93 | 185,30 | 186,48 | -1,58% | - |
| 09.01.2024 | 190,43 | 191,13 | 188,63 | 189,48 | 0,08% | - |
| 08.01.2024 | 189,48 | 190,90 | 189,13 | 189,33 | -0,75% | - |
| 05.01.2024 | 190,50 | 192,50 | 189,45 | 190,75 | 0,53% | - |
| 04.01.2024 | 190,23 | 193,25 | 184,15 | 189,75 | -2,45% | - |
| 03.01.2024 | 197,75 | 198,13 | 194,52 | 194,52 | -1,16% | - |
| 02.01.2024 | 199,85 | 202,65 | 195,95 | 196,80 | -1,51% | - |
| 29.12.2023 | 199,45 | 199,83 | 198,75 | 199,83 | 0,34% | - |
| 28.12.2023 | 199,02 | 199,98 | 198,15 | 199,15 | -0,14% | - |
| 27.12.2023 | 200,93 | 206,85 | 197,98 | 199,43 | 0,99% | - |
| 22.12.2023 | 195,85 | 199,13 | 195,23 | 197,48 | 1,70% | - |
| 21.12.2023 | 194,23 | 195,63 | 193,48 | 194,18 | -2,01% | - |
| 20.12.2023 | 195,90 | 198,20 | 193,75 | 198,15 | 1,37% | - |
| 19.12.2023 | 196,70 | 197,30 | 189,10 | 195,48 | 1,97% | - |
| 18.12.2023 | 190,55 | 192,52 | 190,43 | 191,70 | 0,78% | - |
| 15.12.2023 | 188,48 | 191,98 | 188,33 | 190,23 | 1,16% | - |
| 14.12.2023 | 186,25 | 188,88 | 185,75 | 188,05 | 2,56% | - |
| 13.12.2023 | 184,40 | 185,27 | 182,45 | 183,35 | -0,23% | - |
| 12.12.2023 | 186,05 | 186,25 | 182,48 | 183,77 | 0,11% | - |
| 11.12.2023 | 184,90 | 185,13 | 181,00 | 183,58 | 0,15% | - |
| 08.12.2023 | 181,27 | 183,63 | 178,85 | 183,30 | 0,63% | - |
| 07.12.2023 | 180,08 | 182,40 | 179,25 | 182,15 | -0,14% | - |
| 06.12.2023 | 180,98 | 183,75 | 180,68 | 182,40 | 0,59% | - |
| 05.12.2023 | 186,77 | 186,93 | 181,23 | 181,33 | 0,51% | - |
| 04.12.2023 | 182,30 | 183,25 | 179,70 | 180,40 | 0,67% | - |
| 01.12.2023 | 172,95 | 179,40 | 172,95 | 179,20 | 4,22% | - |
| 30.11.2023 | 170,93 | 172,68 | 167,73 | 171,95 | 1,81% | - |
| 29.11.2023 | 167,13 | 171,05 | 167,05 | 168,90 | 0,28% | - |
| 28.11.2023 | 168,08 | 174,40 | 166,77 | 168,43 | -0,53% | - |
| 27.11.2023 | 169,55 | 170,68 | 167,93 | 169,33 | -1,10% | - |
| 24.11.2023 | 169,40 | 171,73 | 168,70 | 171,20 | 1,02% | - |
| 23.11.2023 | 169,23 | 169,68 | 168,98 | 169,48 | -0,50% | - |
| 22.11.2023 | 168,68 | 173,52 | 168,58 | 170,33 | 0,29% | - |