53,533$
-0,01%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 53,32 | 53,75 | 53,21 | 53,54 | 0,56% | 1.353.631,00 |
| 03.05.2024 | 52,34 | 53,41 | 52,34 | 53,24 | 2,94% | 873.200,00 |
| 02.05.2024 | 51,72 | 52,11 | 51,50 | 51,72 | 0,49% | 997.958,00 |
| 01.05.2024 | 52,42 | 52,55 | 51,38 | 51,47 | -2,02% | 1.060.087,00 |
| 30.04.2024 | 53,53 | 53,81 | 52,48 | 52,53 | -1,92% | 1.078.874,00 |
| 29.04.2024 | 54,24 | 54,43 | 53,28 | 53,56 | -0,80% | 1.104.895,00 |
| 26.04.2024 | 54,87 | 54,98 | 53,96 | 53,99 | -0,70% | 904.349,00 |
| 25.04.2024 | 53,56 | 54,68 | 53,31 | 54,37 | -0,13% | 987.864,00 |
| 24.04.2024 | 54,24 | 54,97 | 53,98 | 54,44 | 0,04% | 1.034.306,00 |
| 23.04.2024 | 53,51 | 55,00 | 53,44 | 54,42 | 2,25% | 2.385.298,00 |
| 22.04.2024 | 52,92 | 53,29 | 52,20 | 53,22 | 1,45% | 2.409.407,00 |
| 19.04.2024 | 51,86 | 52,62 | 51,04 | 52,46 | 0,77% | 4.315.689,00 |
| 18.04.2024 | 51,16 | 54,17 | 49,29 | 52,06 | 3,97% | 11.920.889,00 |
| 17.04.2024 | 49,25 | 51,43 | 49,06 | 50,07 | 2,37% | 4.239.420,00 |
| 16.04.2024 | 47,46 | 49,54 | 46,85 | 48,91 | 2,86% | 2.937.726,00 |
| 15.04.2024 | 48,60 | 48,74 | 47,44 | 47,55 | -1,29% | 974.399,00 |
| 12.04.2024 | 49,39 | 49,62 | 47,80 | 48,17 | -3,54% | 1.736.793,00 |
| 11.04.2024 | 50,07 | 50,65 | 49,86 | 49,94 | 0,14% | 1.560.107,00 |
| 10.04.2024 | 49,60 | 50,25 | 49,20 | 49,87 | -1,73% | 1.115.947,00 |
| 09.04.2024 | 50,35 | 50,77 | 50,35 | 50,75 | 0,71% | 796.251,00 |
| 08.04.2024 | 49,52 | 50,52 | 49,52 | 50,39 | 1,76% | 915.047,00 |
| 05.04.2024 | 49,04 | 49,85 | 48,70 | 49,52 | 0,90% | 1.113.936,00 |
| 04.04.2024 | 49,73 | 50,95 | 48,96 | 49,08 | -0,37% | 1.057.705,00 |
| 03.04.2024 | 49,84 | 50,56 | 49,26 | 49,26 | -1,77% | 1.162.771,00 |
| 02.04.2024 | 49,52 | 50,78 | 49,40 | 50,15 | -0,44% | 1.311.081,00 |
| 01.04.2024 | 51,88 | 52,11 | 50,12 | 50,37 | -3,54% | 778.245,00 |
| 28.03.2024 | 52,00 | 52,62 | 51,64 | 52,22 | 1,24% | 824.744,00 |
| 27.03.2024 | 51,76 | 51,98 | 51,28 | 51,58 | 0,96% | 570.632,00 |
| 26.03.2024 | 51,36 | 51,76 | 51,03 | 51,09 | -0,20% | 642.568,00 |
| 25.03.2024 | 51,54 | 51,96 | 51,03 | 51,19 | -1,29% | 759.965,00 |
| 22.03.2024 | 51,89 | 52,37 | 51,47 | 51,86 | 0,37% | 1.088.160,00 |
| 21.03.2024 | 50,86 | 52,41 | 50,79 | 51,67 | 1,73% | 1.143.909,00 |
| 20.03.2024 | 50,52 | 51,27 | 50,44 | 50,79 | 1,26% | 689.975,00 |
| 19.03.2024 | 48,36 | 50,25 | 48,36 | 50,16 | 2,64% | 1.279.764,00 |
| 18.03.2024 | 48,92 | 49,66 | 48,79 | 48,87 | 0,16% | 1.076.618,00 |
| 15.03.2024 | 48,52 | 48,84 | 48,39 | 48,79 | -0,06% | 1.433.784,00 |
| 14.03.2024 | 48,69 | 48,89 | 48,34 | 48,82 | 0,29% | 1.049.806,00 |
| 13.03.2024 | 48,98 | 49,40 | 48,58 | 48,68 | -0,43% | 1.015.716,00 |
| 12.03.2024 | 48,89 | 49,45 | 48,54 | 48,89 | 0,31% | 1.434.059,00 |
| 11.03.2024 | 49,43 | 49,54 | 48,69 | 48,74 | -1,34% | 832.765,00 |
| 08.03.2024 | 49,67 | 50,26 | 49,35 | 49,40 | -0,42% | 1.339.967,00 |
| 07.03.2024 | 50,14 | 50,48 | 49,06 | 49,61 | -0,48% | 1.245.796,00 |
| 06.03.2024 | 48,96 | 50,32 | 48,80 | 49,85 | 3,66% | 1.956.190,00 |
| 05.03.2024 | 50,84 | 51,00 | 47,94 | 48,09 | -6,17% | 1.701.538,00 |
| 04.03.2024 | 51,21 | 51,72 | 50,96 | 51,25 | 0,18% | 1.362.860,00 |
| 01.03.2024 | 51,29 | 51,70 | 50,62 | 51,16 | -0,35% | 1.229.833,00 |
| 29.02.2024 | 51,05 | 51,50 | 50,63 | 51,34 | 1,02% | 2.455.327,00 |
| 28.02.2024 | 48,78 | 50,87 | 48,46 | 50,82 | 2,75% | 2.004.272,00 |
| 27.02.2024 | 53,05 | 53,30 | 49,36 | 49,46 | -5,77% | 2.083.777,00 |
| 26.02.2024 | 53,12 | 53,12 | 52,13 | 52,49 | 0,59% | 1.244.250,00 |
| 23.02.2024 | 52,76 | 52,90 | 51,82 | 52,18 | -0,91% | 778.980,00 |
| 22.02.2024 | 52,50 | 52,99 | 52,11 | 52,66 | 2,17% | 782.003,00 |
| 21.02.2024 | 51,35 | 51,60 | 50,81 | 51,54 | -1,57% | 936.518,00 |
| 20.02.2024 | 52,67 | 53,03 | 51,82 | 52,36 | -1,50% | 876.995,00 |
| 16.02.2024 | 52,11 | 54,23 | 51,92 | 53,16 | 1,64% | 1.942.614,00 |
| 15.02.2024 | 52,07 | 52,51 | 51,66 | 52,30 | 1,38% | 834.225,00 |
| 14.02.2024 | 50,17 | 51,74 | 50,14 | 51,59 | 3,89% | 701.362,00 |
| 13.02.2024 | 50,19 | 50,61 | 49,36 | 49,66 | -3,57% | 696.181,00 |
| 12.02.2024 | 52,55 | 52,60 | 51,46 | 51,50 | -2,52% | 523.775,00 |
| 09.02.2024 | 52,81 | 52,98 | 52,30 | 52,83 | 0,97% | 458.941,00 |
| 08.02.2024 | 51,92 | 52,93 | 51,72 | 52,32 | 0,75% | 650.346,00 |
| 07.02.2024 | 51,35 | 52,32 | 50,88 | 51,93 | 1,94% | 840.801,00 |
| 06.02.2024 | 50,94 | 51,48 | 50,60 | 50,94 | 0,65% | 666.173,00 |
| 05.02.2024 | 51,53 | 51,69 | 50,56 | 50,61 | -1,73% | 841.825,00 |
| 02.02.2024 | 51,25 | 51,78 | 51,04 | 51,50 | 0,25% | 535.921,00 |
| 01.02.2024 | 50,79 | 51,48 | 50,35 | 51,37 | 1,92% | 683.093,00 |
| 31.01.2024 | 51,64 | 51,64 | 50,40 | 50,40 | -3,13% | 961.964,00 |
| 30.01.2024 | 51,49 | 52,32 | 51,48 | 52,03 | 0,62% | 1.151.792,00 |
| 29.01.2024 | 50,33 | 51,72 | 50,10 | 51,71 | 2,86% | 848.783,00 |
| 26.01.2024 | 50,03 | 50,43 | 49,96 | 50,27 | 0,46% | 477.396,00 |
| 25.01.2024 | 50,76 | 51,26 | 49,94 | 50,04 | -0,95% | 681.888,00 |
| 24.01.2024 | 51,29 | 51,36 | 50,30 | 50,52 | -0,57% | 683.508,00 |
| 23.01.2024 | 51,06 | 51,15 | 50,66 | 50,81 | -0,22% | 866.873,00 |
| 22.01.2024 | 50,51 | 51,40 | 50,18 | 50,92 | 1,29% | 811.107,00 |
| 19.01.2024 | 49,32 | 50,29 | 48,62 | 50,27 | 2,63% | 1.068.870,00 |
| 18.01.2024 | 48,79 | 49,18 | 48,61 | 48,98 | 0,80% | 805.484,00 |
| 17.01.2024 | 48,24 | 48,60 | 47,81 | 48,59 | -0,15% | 878.057,00 |
| 16.01.2024 | 48,13 | 48,68 | 47,86 | 48,67 | 0,03% | 875.496,00 |
| 12.01.2024 | 48,85 | 49,22 | 48,35 | 48,65 | 0,00% | 840.693,00 |
| 11.01.2024 | 47,66 | 48,82 | 47,53 | 48,65 | 2,25% | 736.903,00 |
| 10.01.2024 | 47,41 | 47,77 | 47,35 | 47,58 | 0,36% | 953.229,00 |
| 09.01.2024 | 48,20 | 48,20 | 47,22 | 47,41 | -1,96% | 1.188.640,00 |
| 08.01.2024 | 47,08 | 48,40 | 46,67 | 48,36 | 3,49% | 1.095.452,00 |
| 05.01.2024 | 46,69 | 47,29 | 46,34 | 46,73 | -0,47% | 1.701.859,00 |
| 04.01.2024 | 47,07 | 47,48 | 46,57 | 46,95 | -0,25% | 2.140.863,00 |
| 03.01.2024 | 48,89 | 48,89 | 46,87 | 47,07 | -4,70% | 1.418.905,00 |
| 02.01.2024 | 51,52 | 51,66 | 49,19 | 49,39 | -5,35% | 1.154.714,00 |
| 29.12.2023 | 52,60 | 52,93 | 52,09 | 52,18 | -1,04% | 354.360,00 |
| 28.12.2023 | 52,98 | 53,05 | 52,34 | 52,73 | -0,42% | 473.853,00 |
| 27.12.2023 | 52,79 | 53,11 | 52,72 | 52,95 | -0,13% | 374.382,00 |
| 26.12.2023 | 52,66 | 53,25 | 52,46 | 53,02 | 0,80% | 730.225,00 |
| 22.12.2023 | 51,71 | 53,00 | 51,61 | 52,60 | 2,41% | 994.658,00 |
| 21.12.2023 | 51,08 | 51,48 | 50,80 | 51,36 | 1,68% | 427.695,00 |
| 20.12.2023 | 50,63 | 51,43 | 50,35 | 50,51 | -1,17% | 699.013,00 |
| 19.12.2023 | 50,79 | 51,33 | 50,68 | 51,11 | 0,93% | 902.339,00 |
| 18.12.2023 | 50,25 | 51,02 | 50,14 | 50,64 | 0,78% | 962.603,00 |
| 15.12.2023 | 51,43 | 51,45 | 49,43 | 50,25 | -1,99% | 2.171.117,00 |
| 14.12.2023 | 51,95 | 52,35 | 50,65 | 51,27 | -0,50% | 1.319.910,00 |
| 13.12.2023 | 50,63 | 51,92 | 50,05 | 51,53 | 2,00% | 1.120.401,00 |
| 12.12.2023 | 50,37 | 50,57 | 49,77 | 50,52 | 0,20% | 1.048.612,00 |