185,000€
0,54%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 183,50 | 190,00 | 183,50 | 186,00 | 0,54% | - |
| 18.04.2024 | 185,00 | 191,00 | 184,50 | 185,00 | 0,00% | - |
| 17.04.2024 | 188,50 | 194,00 | 185,00 | 185,00 | -1,60% | - |
| 16.04.2024 | 189,50 | 194,00 | 187,00 | 188,00 | -0,53% | - |
| 15.04.2024 | 198,50 | 201,00 | 188,50 | 189,00 | -5,03% | - |
| 12.04.2024 | 199,50 | 201,00 | 198,00 | 199,00 | 1,53% | - |
| 11.04.2024 | 195,50 | 200,00 | 194,50 | 196,00 | 0,26% | - |
| 10.04.2024 | 196,00 | 197,50 | 193,50 | 195,50 | -0,51% | - |
| 09.04.2024 | 195,00 | 197,50 | 195,00 | 196,50 | 0,51% | - |
| 08.04.2024 | 198,50 | 200,00 | 195,00 | 195,50 | -1,76% | - |
| 05.04.2024 | 197,50 | 200,00 | 197,50 | 199,00 | 0,76% | - |
| 04.04.2024 | 200,00 | 204,00 | 197,00 | 197,50 | -1,74% | - |
| 03.04.2024 | 195,50 | 202,00 | 192,50 | 201,00 | 2,55% | - |
| 02.04.2024 | 201,00 | 201,00 | 194,50 | 196,00 | 0,85% | - |
| 28.03.2024 | 191,93 | 198,52 | 186,08 | 194,35 | 0,36% | - |
| 27.03.2024 | 186,52 | 193,65 | 186,52 | 193,65 | 0,05% | - |
| 26.03.2024 | 186,38 | 193,60 | 183,23 | 193,55 | 3,03% | - |
| 25.03.2024 | 185,55 | 187,90 | 184,33 | 187,85 | 1,16% | - |
| 22.03.2024 | 185,10 | 194,02 | 178,20 | 185,70 | 25,45% | - |
| 21.03.2024 | 183,75 | 187,98 | 130,80 | 148,03 | 0,75% | - |
| 20.03.2024 | 183,60 | 187,80 | 130,13 | 146,93 | -23,09% | - |
| 19.03.2024 | 180,88 | 191,08 | 179,18 | 191,05 | 0,21% | - |
| 18.03.2024 | 179,10 | 190,73 | 178,80 | 190,65 | 30,15% | - |
| 15.03.2024 | 184,25 | 184,85 | 127,44 | 146,49 | -0,75% | - |
| 14.03.2024 | 183,70 | 187,45 | 147,47 | 147,60 | 0,59% | - |
| 13.03.2024 | 183,02 | 193,77 | 146,74 | 146,74 | -0,10% | - |
| 12.03.2024 | 187,20 | 188,65 | 146,87 | 146,88 | -0,56% | - |
| 11.03.2024 | 188,38 | 190,88 | 147,69 | 147,70 | -21,62% | - |
| 08.03.2024 | 192,20 | 193,30 | 183,35 | 188,45 | -1,96% | - |
| 07.03.2024 | 179,27 | 192,30 | 178,98 | 192,23 | 7,04% | - |
| 06.03.2024 | 177,15 | 179,85 | 177,10 | 179,58 | 1,33% | - |
| 05.03.2024 | 179,33 | 179,63 | 176,80 | 177,23 | -1,32% | - |
| 04.03.2024 | 184,00 | 185,13 | 179,02 | 179,60 | -2,60% | - |
| 01.03.2024 | 179,68 | 184,48 | 178,90 | 184,40 | 2,73% | - |
| 29.02.2024 | 176,18 | 180,75 | 175,40 | 179,50 | 1,90% | - |
| 28.02.2024 | 173,10 | 176,48 | 172,52 | 176,15 | 1,92% | - |
| 27.02.2024 | 171,88 | 175,65 | 171,30 | 172,83 | 0,55% | - |
| 26.02.2024 | 169,52 | 171,90 | 168,95 | 171,88 | 1,22% | - |
| 23.02.2024 | 166,25 | 169,90 | 165,30 | 169,80 | 2,17% | - |
| 22.02.2024 | 163,95 | 167,27 | 163,43 | 166,20 | 1,45% | - |
| 21.02.2024 | 162,10 | 166,08 | 160,10 | 163,83 | 1,02% | - |
| 20.02.2024 | 169,05 | 169,18 | 161,75 | 162,18 | -4,28% | - |
| 19.02.2024 | 169,65 | 169,80 | 169,40 | 169,43 | -0,12% | - |
| 16.02.2024 | 167,75 | 173,18 | 167,02 | 169,63 | 1,12% | - |
| 15.02.2024 | 168,43 | 182,25 | 166,75 | 167,75 | -0,28% | - |
| 14.02.2024 | 170,45 | 171,88 | 166,80 | 168,23 | -1,29% | - |
| 13.02.2024 | 174,25 | 174,40 | 169,55 | 170,43 | -2,18% | - |
| 12.02.2024 | 173,20 | 177,55 | 172,90 | 174,23 | 0,62% | - |
| 09.02.2024 | 176,05 | 176,63 | 172,80 | 173,15 | -1,73% | - |
| 08.02.2024 | 178,52 | 179,90 | 175,75 | 176,20 | -1,54% | - |
| 07.02.2024 | 179,55 | 182,08 | 170,63 | 178,95 | -0,47% | - |
| 06.02.2024 | 178,23 | 181,58 | 177,38 | 179,80 | 0,78% | - |
| 05.02.2024 | 180,40 | 181,27 | 177,65 | 178,40 | -1,25% | - |
| 02.02.2024 | 180,45 | 186,30 | 178,43 | 180,65 | 0,54% | - |
| 01.02.2024 | 178,15 | 181,08 | 177,65 | 179,68 | 1,10% | - |
| 31.01.2024 | 185,93 | 187,20 | 177,55 | 177,73 | -4,44% | - |
| 30.01.2024 | 187,60 | 187,63 | 184,40 | 185,98 | -0,85% | - |
| 29.01.2024 | 185,60 | 188,18 | 185,52 | 187,58 | 1,15% | - |
| 26.01.2024 | 185,75 | 189,63 | 184,60 | 185,45 | -0,55% | - |
| 25.01.2024 | 188,50 | 191,90 | 186,38 | 186,48 | -0,88% | - |
| 24.01.2024 | 188,75 | 190,15 | 179,40 | 188,13 | -0,24% | - |
| 23.01.2024 | 188,98 | 194,35 | 187,73 | 188,58 | -0,40% | - |
| 22.01.2024 | 186,48 | 193,48 | 186,40 | 189,33 | 1,71% | - |
| 19.01.2024 | 182,58 | 187,33 | 182,08 | 186,15 | 1,85% | - |
| 18.01.2024 | 181,70 | 185,50 | 178,02 | 182,77 | 0,44% | - |
| 17.01.2024 | 181,98 | 183,02 | 180,65 | 181,98 | -0,23% | - |
| 16.01.2024 | 182,43 | 189,38 | 180,23 | 182,40 | -0,33% | - |
| 15.01.2024 | 182,98 | 183,23 | 182,58 | 183,00 | -0,01% | - |
| 12.01.2024 | 180,58 | 183,30 | 179,93 | 183,02 | 1,29% | - |
| 11.01.2024 | 184,05 | 185,13 | 180,43 | 180,70 | -1,74% | - |
| 10.01.2024 | 185,75 | 187,93 | 183,80 | 183,90 | -1,08% | - |
| 09.01.2024 | 190,38 | 191,13 | 185,58 | 185,90 | -2,48% | - |
| 08.01.2024 | 189,52 | 193,73 | 189,05 | 190,63 | 0,20% | - |
| 05.01.2024 | 190,58 | 192,50 | 189,45 | 190,25 | 0,05% | - |
| 04.01.2024 | 190,43 | 193,25 | 183,38 | 190,15 | -0,14% | - |
| 03.01.2024 | 197,73 | 198,13 | 190,43 | 190,43 | -3,83% | - |
| 02.01.2024 | 199,73 | 202,65 | 195,90 | 198,00 | -0,91% | - |
| 29.12.2023 | 199,43 | 199,83 | 198,75 | 199,83 | 0,19% | - |
| 28.12.2023 | 199,15 | 203,58 | 198,15 | 199,45 | 0,08% | - |
| 27.12.2023 | 200,93 | 206,85 | 197,98 | 199,30 | 0,47% | - |
| 22.12.2023 | 196,00 | 199,13 | 195,23 | 198,38 | 0,98% | - |
| 21.12.2023 | 194,15 | 196,58 | 192,48 | 196,45 | 1,35% | - |
| 20.12.2023 | 196,18 | 199,68 | 186,38 | 193,83 | -0,96% | - |
| 19.12.2023 | 196,88 | 197,30 | 185,27 | 195,70 | 3,11% | - |
| 18.12.2023 | 190,70 | 197,13 | 186,73 | 189,80 | -0,51% | - |
| 15.12.2023 | 188,25 | 191,98 | 188,25 | 190,77 | 1,48% | - |
| 14.12.2023 | 186,10 | 190,45 | 185,60 | 188,00 | 1,09% | - |
| 13.12.2023 | 184,40 | 185,98 | 182,10 | 185,98 | 1,11% | - |
| 12.12.2023 | 185,95 | 186,25 | 182,48 | 183,93 | -1,10% | - |
| 11.12.2023 | 184,83 | 186,65 | 181,00 | 185,98 | 0,65% | - |
| 08.12.2023 | 181,23 | 185,83 | 178,85 | 184,77 | 2,94% | - |
| 07.12.2023 | 180,38 | 182,45 | 179,25 | 179,50 | -0,51% | - |
| 06.12.2023 | 180,98 | 183,75 | 180,25 | 180,43 | -0,15% | - |
| 05.12.2023 | 186,20 | 192,85 | 180,15 | 180,70 | -3,25% | - |
| 04.12.2023 | 182,05 | 188,02 | 179,70 | 186,77 | 2,57% | - |
| 01.12.2023 | 172,73 | 182,58 | 172,73 | 182,10 | 5,26% | - |
| 30.11.2023 | 170,58 | 174,30 | 167,73 | 173,00 | 1,76% | - |
| 29.11.2023 | 166,95 | 171,05 | 166,95 | 170,00 | 1,83% | - |
| 28.11.2023 | 168,13 | 174,40 | 166,63 | 166,95 | -0,65% | - |
| 27.11.2023 | 169,45 | 170,68 | 167,68 | 168,05 | -17,17% | - |