Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 217,95 | 224,06 | 217,65 | 221,94 | 3,77% | 188.189,00 |
| 16.05.2024 | 221,40 | 221,67 | 213,88 | 213,88 | -3,35% | 168.716,00 |
| 15.05.2024 | 211,38 | 221,85 | 209,68 | 221,30 | 5,85% | 402.095,00 |
| 14.05.2024 | 207,67 | 210,56 | 207,32 | 209,06 | 0,85% | 252.753,00 |
| 13.05.2024 | 209,58 | 211,42 | 206,23 | 207,30 | -0,85% | 195.259,00 |
| 10.05.2024 | 206,33 | 211,38 | 203,96 | 209,08 | 1,52% | 317.275,00 |
| 09.05.2024 | 197,36 | 207,33 | 194,96 | 205,94 | 4,12% | 441.580,00 |
| 08.05.2024 | 184,45 | 206,96 | 184,30 | 197,79 | 4,78% | 690.061,00 |
| 07.05.2024 | 197,99 | 201,10 | 183,62 | 188,77 | -4,44% | 877.505,00 |
| 06.05.2024 | 203,85 | 204,85 | 197,38 | 197,54 | -2,26% | 328.940,00 |
| 03.05.2024 | 202,50 | 207,92 | 200,51 | 202,10 | 0,36% | 276.688,00 |
| 02.05.2024 | 196,88 | 201,61 | 195,51 | 201,37 | 3,17% | 287.611,00 |
| 01.05.2024 | 196,89 | 198,81 | 195,18 | 195,18 | -0,86% | 170.414,00 |
| 30.04.2024 | 198,31 | 199,00 | 196,25 | 196,87 | -1,61% | 226.871,00 |
| 29.04.2024 | 199,24 | 201,10 | 198,19 | 200,10 | 0,84% | 158.495,00 |
| 26.04.2024 | 198,90 | 200,48 | 197,43 | 198,43 | 0,22% | 92.381,00 |
| 25.04.2024 | 194,03 | 198,12 | 191,88 | 198,00 | 0,45% | 190.203,00 |
| 24.04.2024 | 197,62 | 198,99 | 196,09 | 197,11 | -0,54% | 97.499,00 |
| 23.04.2024 | 196,11 | 202,30 | 196,11 | 198,19 | 0,56% | 136.813,00 |
| 22.04.2024 | 199,58 | 200,17 | 196,86 | 197,08 | -0,70% | 178.991,00 |
| 19.04.2024 | 196,69 | 198,64 | 195,95 | 198,47 | 0,96% | 116.395,00 |
| 18.04.2024 | 197,90 | 200,50 | 195,05 | 196,59 | -0,45% | 171.443,00 |
| 17.04.2024 | 201,12 | 202,55 | 197,43 | 197,48 | -1,48% | 143.483,00 |
| 16.04.2024 | 199,87 | 203,17 | 198,39 | 200,45 | -0,20% | 157.756,00 |
| 15.04.2024 | 211,94 | 213,24 | 200,48 | 200,85 | -5,03% | 189.634,00 |
| 12.04.2024 | 211,27 | 213,46 | 210,75 | 211,49 | -0,74% | 209.938,00 |
| 11.04.2024 | 211,24 | 213,91 | 208,15 | 213,06 | 1,47% | 131.224,00 |
| 10.04.2024 | 209,28 | 210,93 | 207,86 | 209,97 | -1,59% | 147.411,00 |
| 09.04.2024 | 213,04 | 214,24 | 212,07 | 213,36 | 0,39% | 139.157,00 |
| 08.04.2024 | 216,00 | 216,04 | 211,98 | 212,53 | -1,43% | 223.637,00 |
| 05.04.2024 | 214,10 | 215,90 | 213,60 | 215,61 | 0,72% | 158.128,00 |
| 04.04.2024 | 219,30 | 222,41 | 213,39 | 214,07 | -1,62% | 264.607,00 |
| 03.04.2024 | 210,56 | 218,00 | 210,56 | 217,59 | 3,07% | 244.335,00 |
| 02.04.2024 | 212,38 | 213,76 | 209,67 | 211,10 | -1,90% | 199.461,00 |
| 01.04.2024 | 214,94 | 215,35 | 210,89 | 215,19 | 0,90% | 219.082,00 |
| 28.03.2024 | 207,91 | 214,22 | 207,91 | 213,28 | 2,58% | 203.347,00 |
| 27.03.2024 | 202,49 | 208,12 | 202,23 | 207,91 | 3,01% | 158.408,00 |
| 26.03.2024 | 202,49 | 202,91 | 198,58 | 201,84 | 0,02% | 170.412,00 |
| 25.03.2024 | 199,85 | 203,05 | 199,76 | 201,79 | 0,52% | 155.844,00 |
| 22.03.2024 | 201,41 | 203,10 | 199,66 | 200,75 | -0,04% | 172.180,00 |
| 21.03.2024 | 200,72 | 205,30 | 200,30 | 200,83 | 0,43% | 105.327,00 |
| 20.03.2024 | 199,70 | 203,40 | 199,34 | 199,97 | 0,09% | 177.975,00 |
| 19.03.2024 | 196,16 | 200,62 | 195,88 | 199,80 | 1,64% | 231.293,00 |
| 18.03.2024 | 195,77 | 198,08 | 194,50 | 196,57 | 0,85% | 211.244,00 |
| 15.03.2024 | 199,73 | 199,73 | 194,66 | 194,92 | -2,98% | 325.869,00 |
| 14.03.2024 | 201,61 | 202,33 | 198,12 | 200,90 | 0,02% | 244.912,00 |
| 13.03.2024 | 199,96 | 202,83 | 199,90 | 200,86 | 0,52% | 197.247,00 |
| 12.03.2024 | 204,48 | 205,83 | 199,11 | 199,82 | -2,19% | 212.834,00 |
| 11.03.2024 | 206,06 | 208,45 | 203,85 | 204,30 | -0,84% | 210.600,00 |
| 08.03.2024 | 211,51 | 211,82 | 205,85 | 206,04 | -2,08% | 217.998,00 |
| 07.03.2024 | 196,45 | 210,57 | 196,45 | 210,41 | 7,49% | 324.418,00 |
| 06.03.2024 | 194,54 | 195,86 | 192,98 | 195,74 | 1,76% | 184.413,00 |
| 05.03.2024 | 194,70 | 194,70 | 191,88 | 192,36 | -1,36% | 140.703,00 |
| 04.03.2024 | 200,00 | 200,85 | 194,42 | 195,02 | -2,43% | 192.109,00 |
| 01.03.2024 | 195,00 | 200,00 | 194,78 | 199,87 | 3,08% | 246.091,00 |
| 29.02.2024 | 193,12 | 195,17 | 191,29 | 193,89 | 1,52% | 446.658,00 |
| 28.02.2024 | 187,41 | 191,31 | 187,41 | 190,98 | 1,82% | 222.030,00 |
| 27.02.2024 | 187,01 | 188,20 | 185,80 | 187,56 | 0,50% | 226.387,00 |
| 26.02.2024 | 183,71 | 186,62 | 182,68 | 186,62 | 1,56% | 199.520,00 |
| 23.02.2024 | 180,11 | 183,92 | 179,79 | 183,76 | 2,20% | 209.390,00 |
| 22.02.2024 | 178,89 | 181,00 | 178,25 | 179,80 | 1,45% | 195.978,00 |
| 21.02.2024 | 174,22 | 177,35 | 172,96 | 177,23 | 1,07% | 247.912,00 |
| 20.02.2024 | 182,75 | 183,55 | 174,73 | 175,36 | -4,04% | 292.398,00 |
| 16.02.2024 | 179,91 | 183,39 | 179,91 | 182,75 | 1,11% | 353.934,00 |
| 15.02.2024 | 182,00 | 183,94 | 179,58 | 180,75 | 0,21% | 228.964,00 |
| 14.02.2024 | 184,44 | 184,44 | 178,75 | 180,37 | -1,28% | 338.759,00 |
| 13.02.2024 | 183,80 | 186,72 | 181,15 | 182,71 | -2,73% | 369.893,00 |
| 12.02.2024 | 187,23 | 191,23 | 186,47 | 187,84 | 0,48% | 201.211,00 |
| 09.02.2024 | 189,81 | 190,53 | 186,21 | 186,95 | -1,51% | 287.306,00 |
| 08.02.2024 | 192,80 | 193,95 | 189,36 | 189,81 | -1,35% | 181.269,00 |
| 07.02.2024 | 187,52 | 196,16 | 183,50 | 192,41 | -0,47% | 281.105,00 |
| 06.02.2024 | 192,53 | 193,81 | 190,57 | 193,32 | 0,87% | 272.366,00 |
| 05.02.2024 | 193,70 | 193,70 | 190,60 | 191,65 | -1,59% | 182.959,00 |
| 02.02.2024 | 194,92 | 195,99 | 193,12 | 194,75 | -0,42% | 151.477,00 |
| 01.02.2024 | 193,00 | 196,26 | 193,00 | 195,57 | 1,86% | 153.299,00 |
| 31.01.2024 | 201,33 | 201,33 | 191,80 | 191,99 | -4,83% | 186.743,00 |
| 30.01.2024 | 202,48 | 202,93 | 200,01 | 201,74 | -0,73% | 123.863,00 |
| 29.01.2024 | 200,79 | 203,97 | 200,15 | 203,23 | 0,89% | 185.173,00 |
| 26.01.2024 | 202,35 | 204,72 | 200,26 | 201,44 | -0,30% | 97.474,00 |
| 25.01.2024 | 206,39 | 210,00 | 201,87 | 202,05 | -1,34% | 117.122,00 |
| 24.01.2024 | 205,72 | 207,25 | 204,41 | 204,79 | 0,03% | 120.211,00 |
| 23.01.2024 | 207,57 | 209,10 | 203,64 | 204,72 | -0,75% | 140.112,00 |
| 22.01.2024 | 205,15 | 207,22 | 203,43 | 206,26 | 1,62% | 157.414,00 |
| 19.01.2024 | 199,89 | 203,83 | 198,42 | 202,97 | 2,20% | 262.550,00 |
| 18.01.2024 | 198,33 | 199,85 | 196,49 | 198,61 | 0,25% | 201.493,00 |
| 17.01.2024 | 195,84 | 198,80 | 195,52 | 198,11 | -0,15% | 187.592,00 |
| 16.01.2024 | 198,56 | 200,15 | 197,03 | 198,40 | -1,06% | 148.651,00 |
| 12.01.2024 | 200,67 | 201,40 | 199,16 | 200,52 | 1,13% | 142.924,00 |
| 11.01.2024 | 201,50 | 204,33 | 197,88 | 198,28 | -1,73% | 183.545,00 |
| 10.01.2024 | 202,99 | 204,93 | 201,51 | 201,77 | -0,70% | 133.163,00 |
| 09.01.2024 | 206,33 | 208,69 | 202,91 | 203,20 | -2,73% | 152.782,00 |
| 08.01.2024 | 208,86 | 210,18 | 207,40 | 208,90 | 0,32% | 177.002,00 |
| 05.01.2024 | 208,12 | 211,94 | 207,73 | 208,23 | -0,07% | 94.814,00 |
| 04.01.2024 | 208,00 | 212,10 | 206,39 | 208,38 | 0,25% | 146.043,00 |
| 03.01.2024 | 214,47 | 215,83 | 207,81 | 207,85 | -4,17% | 145.952,00 |
| 02.01.2024 | 215,83 | 218,28 | 214,44 | 216,89 | -1,48% | 171.770,00 |
| 29.12.2023 | 220,62 | 223,16 | 219,88 | 220,15 | -0,21% | 108.727,00 |
| 28.12.2023 | 220,57 | 221,98 | 220,00 | 220,62 | -0,29% | 75.887,00 |
| 27.12.2023 | 221,00 | 222,49 | 219,98 | 221,26 | -0,25% | 83.976,00 |
| 26.12.2023 | 219,55 | 222,12 | 217,93 | 221,82 | 1,58% | 77.054,00 |