187,500€
1,63%
Echtzeit-Aktienkurs ASPEN TECH.INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ASPEN TECH.INC. DL -,0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 182,50 | 187,50 | 181,50 | 187,50 | 1,63% | - |
30.04.2024 | 186,50 | 187,50 | 183,50 | 184,50 | -1,07% | - |
29.04.2024 | 185,50 | 188,00 | 185,50 | 186,50 | 0,54% | - |
26.04.2024 | 184,50 | 187,50 | 184,50 | 185,50 | 1,09% | - |
25.04.2024 | 183,50 | 184,50 | 179,50 | 183,50 | -0,54% | - |
24.04.2024 | 185,50 | 186,50 | 183,50 | 184,50 | 0,00% | - |
23.04.2024 | 184,50 | 189,50 | 184,50 | 184,50 | 0,00% | 14,00 |
22.04.2024 | 186,50 | 188,50 | 184,50 | 184,50 | -0,54% | - |
19.04.2024 | 183,50 | 186,50 | 183,50 | 185,50 | 0,00% | 1,00 |
18.04.2024 | 185,50 | 187,50 | 184,50 | 185,50 | -0,54% | - |
17.04.2024 | 188,50 | 190,50 | 185,50 | 186,50 | -1,06% | 15,00 |
16.04.2024 | 188,50 | 191,50 | 187,00 | 188,50 | -0,53% | - |
15.04.2024 | 199,50 | 201,00 | 188,50 | 189,50 | -4,53% | - |
12.04.2024 | 199,50 | 201,00 | 197,50 | 198,50 | 0,00% | - |
11.04.2024 | 195,50 | 199,50 | 194,50 | 198,50 | 1,53% | 1,00 |
10.04.2024 | 196,50 | 197,50 | 193,50 | 195,50 | -0,51% | 30,00 |
09.04.2024 | 195,50 | 198,00 | 195,50 | 196,50 | 0,51% | 2,00 |
08.04.2024 | 198,50 | 199,50 | 195,50 | 195,50 | -1,51% | 5,00 |
05.04.2024 | 197,50 | 199,50 | 197,50 | 198,50 | 0,51% | - |
04.04.2024 | 201,00 | 205,00 | 196,50 | 197,50 | -1,74% | 15,00 |
03.04.2024 | 195,50 | 201,00 | 195,50 | 201,00 | 2,81% | 45,00 |
02.04.2024 | 201,00 | 201,00 | 194,50 | 195,50 | -1,09% | - |
28.03.2024 | 191,98 | 198,52 | 191,88 | 197,65 | 2,93% | - |
27.03.2024 | 186,58 | 192,18 | 186,48 | 192,02 | 3,03% | 18,00 |
26.03.2024 | 186,33 | 187,25 | 183,23 | 186,38 | 0,20% | 10,00 |
25.03.2024 | 185,60 | 187,25 | 184,35 | 186,00 | -0,05% | - |
22.03.2024 | 184,90 | 187,50 | 184,68 | 186,10 | 0,57% | 110,00 |
21.03.2024 | 183,70 | 188,00 | 183,23 | 185,05 | 1,02% | - |
20.03.2024 | 183,73 | 187,38 | 182,95 | 183,18 | -0,41% | - |
19.03.2024 | 180,88 | 184,70 | 178,88 | 183,93 | 1,62% | 50,00 |
18.03.2024 | 179,10 | 183,43 | 178,88 | 181,00 | 1,07% | - |
15.03.2024 | 184,30 | 184,85 | 178,93 | 179,08 | -2,95% | - |
14.03.2024 | 183,70 | 185,55 | 182,05 | 184,52 | 0,52% | - |
13.03.2024 | 182,98 | 185,18 | 182,70 | 183,58 | 0,45% | - |
12.03.2024 | 187,25 | 188,60 | 182,33 | 182,75 | -2,26% | - |
11.03.2024 | 188,33 | 190,90 | 186,68 | 186,98 | -0,81% | 15,00 |
08.03.2024 | 192,18 | 193,35 | 188,20 | 188,50 | -1,91% | 15,00 |
07.03.2024 | 179,27 | 192,30 | 178,98 | 192,18 | 7,08% | 3,00 |
06.03.2024 | 177,15 | 179,95 | 177,10 | 179,48 | 1,26% | - |
05.03.2024 | 179,27 | 179,63 | 176,80 | 177,25 | -1,31% | - |
04.03.2024 | 184,05 | 185,13 | 179,05 | 179,60 | -2,64% | 20,00 |
01.03.2024 | 179,68 | 184,48 | 178,98 | 184,48 | 2,71% | 20,00 |
29.02.2024 | 176,13 | 180,50 | 175,35 | 179,60 | 1,90% | - |
28.02.2024 | 173,08 | 176,48 | 172,40 | 176,25 | 2,03% | - |
27.02.2024 | 171,85 | 174,30 | 171,30 | 172,75 | 0,49% | - |
26.02.2024 | 169,58 | 171,90 | 168,80 | 171,90 | 1,31% | 2,00 |
23.02.2024 | 166,25 | 169,83 | 165,25 | 169,68 | 2,09% | - |
22.02.2024 | 163,95 | 167,33 | 163,43 | 166,20 | 1,57% | - |
21.02.2024 | 162,13 | 163,63 | 160,10 | 163,63 | 0,89% | - |
20.02.2024 | 169,05 | 169,25 | 161,70 | 162,18 | -4,34% | - |
19.02.2024 | 169,65 | 169,88 | 169,45 | 169,52 | -0,04% | - |
16.02.2024 | 167,73 | 170,38 | 167,08 | 169,60 | 1,07% | - |
15.02.2024 | 168,40 | 170,55 | 166,73 | 167,80 | -0,16% | - |
14.02.2024 | 170,45 | 171,88 | 166,75 | 168,08 | -1,47% | - |
13.02.2024 | 174,30 | 174,45 | 169,55 | 170,58 | -2,17% | - |
12.02.2024 | 173,18 | 177,58 | 172,68 | 174,35 | 0,78% | 70,00 |
09.02.2024 | 176,00 | 176,68 | 172,73 | 173,00 | -1,80% | 86,00 |
08.02.2024 | 178,52 | 180,10 | 175,70 | 176,18 | -1,25% | 60,00 |
07.02.2024 | 179,68 | 182,10 | 170,63 | 178,40 | -0,88% | - |
06.02.2024 | 178,18 | 180,38 | 177,40 | 179,98 | 0,84% | - |
05.02.2024 | 180,27 | 181,27 | 177,60 | 178,48 | -1,22% | 20,00 |
02.02.2024 | 179,90 | 181,75 | 178,43 | 180,68 | 0,44% | - |
01.02.2024 | 178,15 | 181,08 | 177,50 | 179,88 | 1,05% | - |
31.01.2024 | 186,48 | 186,90 | 177,52 | 178,00 | -4,37% | 25,00 |
30.01.2024 | 187,63 | 187,63 | 184,43 | 186,13 | -0,77% | 40,00 |
29.01.2024 | 185,55 | 188,18 | 184,85 | 187,58 | 1,15% | - |
26.01.2024 | 185,88 | 189,60 | 184,55 | 185,45 | -0,59% | - |
25.01.2024 | 188,60 | 191,93 | 186,33 | 186,55 | -0,78% | - |
24.01.2024 | 188,65 | 190,15 | 187,27 | 188,02 | -0,33% | - |
23.01.2024 | 188,98 | 192,60 | 187,73 | 188,65 | -0,42% | - |
22.01.2024 | 186,27 | 190,15 | 186,18 | 189,45 | 1,68% | - |
19.01.2024 | 182,45 | 187,30 | 182,10 | 186,33 | 1,89% | 9,00 |
18.01.2024 | 181,68 | 183,95 | 180,98 | 182,88 | 0,45% | - |
17.01.2024 | 182,13 | 183,10 | 180,63 | 182,05 | -0,25% | - |
16.01.2024 | 182,43 | 183,93 | 181,63 | 182,50 | -0,27% | - |
15.01.2024 | 182,95 | 183,23 | 182,58 | 183,00 | -0,14% | - |
12.01.2024 | 180,63 | 183,35 | 179,77 | 183,25 | 1,30% | - |
11.01.2024 | 184,02 | 185,30 | 180,43 | 180,90 | -1,75% | - |
10.01.2024 | 185,75 | 187,93 | 183,90 | 184,13 | -1,13% | - |
09.01.2024 | 190,43 | 191,13 | 185,58 | 186,23 | -2,37% | - |
08.01.2024 | 189,48 | 192,00 | 189,02 | 190,75 | 0,26% | - |
05.01.2024 | 190,58 | 192,52 | 189,48 | 190,25 | 0,05% | - |
04.01.2024 | 190,38 | 192,33 | 188,63 | 190,15 | -0,28% | 7,00 |
03.01.2024 | 197,73 | 198,27 | 190,68 | 190,68 | -3,81% | - |
02.01.2024 | 199,65 | 200,05 | 195,90 | 198,23 | -0,80% | - |
29.12.2023 | 199,43 | 199,83 | 198,75 | 199,83 | 0,18% | 78,00 |
28.12.2023 | 199,15 | 200,55 | 198,18 | 199,48 | 0,26% | - |
27.12.2023 | 201,05 | 201,05 | 197,95 | 198,95 | 0,37% | - |
22.12.2023 | 196,00 | 199,13 | 195,23 | 198,23 | 0,83% | 5,00 |
21.12.2023 | 193,95 | 196,65 | 193,40 | 196,60 | 1,46% | - |
20.12.2023 | 196,18 | 199,68 | 193,58 | 193,77 | -0,96% | 35,00 |
19.12.2023 | 196,85 | 197,40 | 194,25 | 195,65 | -0,72% | 40,00 |
18.12.2023 | 190,63 | 197,13 | 190,27 | 197,08 | 3,30% | - |
15.12.2023 | 188,23 | 191,98 | 188,23 | 190,77 | 1,38% | - |
14.12.2023 | 186,10 | 190,45 | 185,20 | 188,18 | 1,25% | - |
13.12.2023 | 184,43 | 185,85 | 182,02 | 185,85 | 0,92% | - |
12.12.2023 | 185,98 | 186,30 | 183,25 | 184,15 | -1,11% | - |
11.12.2023 | 184,85 | 186,63 | 182,95 | 186,23 | 0,81% | 10,00 |
08.12.2023 | 181,27 | 185,80 | 179,08 | 184,73 | 2,00% | - |
07.12.2023 | 180,27 | 182,48 | 179,25 | 181,10 | 0,42% | - |