184,500€
-0,27%
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 | 184,50 | 183,00 | 183,50 | -1,87% | - |
| 18.04.2024 | 185,50 | 190,50 | 184,50 | 187,00 | -0,53% | - |
| 17.04.2024 | 188,50 | 190,50 | 187,00 | 188,00 | -0,79% | - |
| 16.04.2024 | 188,50 | 194,50 | 187,00 | 189,50 | -2,07% | - |
| 15.04.2024 | 199,50 | 201,00 | 193,00 | 193,50 | -2,27% | - |
| 12.04.2024 | 198,50 | 201,00 | 197,50 | 198,00 | 0,00% | - |
| 11.04.2024 | 195,50 | 198,00 | 194,50 | 198,00 | 2,33% | - |
| 10.04.2024 | 196,50 | 197,50 | 193,50 | 193,50 | -1,53% | - |
| 09.04.2024 | 195,50 | 197,50 | 195,00 | 196,50 | 0,00% | - |
| 08.04.2024 | 198,50 | 200,00 | 196,50 | 196,50 | -0,51% | - |
| 05.04.2024 | 197,50 | 199,50 | 197,00 | 197,50 | -1,99% | - |
| 04.04.2024 | 201,00 | 204,00 | 199,00 | 201,50 | 1,00% | - |
| 03.04.2024 | 195,50 | 199,50 | 195,00 | 199,50 | 1,01% | - |
| 02.04.2024 | 201,00 | 201,00 | 195,50 | 197,50 | -0,01% | - |
| 28.03.2024 | 191,98 | 197,70 | 189,90 | 197,52 | 3,95% | - |
| 27.03.2024 | 186,58 | 191,13 | 184,60 | 190,02 | 2,01% | - |
| 26.03.2024 | 186,33 | 187,43 | 183,20 | 186,27 | -0,19% | - |
| 25.03.2024 | 185,60 | 187,27 | 183,80 | 186,63 | 0,65% | - |
| 22.03.2024 | 184,90 | 187,52 | 183,05 | 185,43 | 0,01% | - |
| 21.03.2024 | 183,70 | 188,02 | 181,90 | 185,40 | 0,50% | - |
| 20.03.2024 | 183,73 | 187,35 | 182,60 | 184,48 | 0,71% | - |
| 19.03.2024 | 180,88 | 183,52 | 179,30 | 183,18 | 0,87% | - |
| 18.03.2024 | 179,10 | 183,95 | 178,05 | 181,60 | 0,75% | - |
| 15.03.2024 | 184,30 | 184,85 | 178,93 | 180,25 | -1,31% | - |
| 14.03.2024 | 183,70 | 185,58 | 182,60 | 182,65 | -1,32% | - |
| 13.03.2024 | 182,98 | 185,27 | 182,05 | 185,10 | -0,67% | - |
| 12.03.2024 | 187,25 | 188,65 | 185,43 | 186,35 | -0,69% | - |
| 11.03.2024 | 188,33 | 190,93 | 185,52 | 187,65 | -1,39% | - |
| 08.03.2024 | 192,18 | 193,35 | 183,35 | 190,30 | 0,00% | - |
| 07.03.2024 | 179,27 | 190,33 | 178,20 | 190,30 | 6,75% | - |
| 06.03.2024 | 177,15 | 179,95 | 176,00 | 178,27 | 0,39% | - |
| 05.03.2024 | 179,27 | 179,63 | 177,05 | 177,58 | -1,06% | - |
| 04.03.2024 | 184,05 | 190,93 | 179,43 | 179,48 | -1,82% | - |
| 01.03.2024 | 179,63 | 183,38 | 177,55 | 182,80 | 1,77% | - |
| 29.02.2024 | 176,13 | 180,43 | 174,85 | 179,63 | 2,22% | - |
| 28.02.2024 | 173,08 | 175,75 | 170,85 | 175,73 | 2,03% | - |
| 27.02.2024 | 171,85 | 175,63 | 170,30 | 172,23 | 0,98% | - |
| 26.02.2024 | 169,58 | 170,58 | 167,70 | 170,55 | 0,83% | - |
| 23.02.2024 | 166,25 | 169,63 | 164,90 | 169,15 | 2,01% | - |
| 22.02.2024 | 163,95 | 167,13 | 162,95 | 165,83 | 2,16% | - |
| 21.02.2024 | 162,13 | 162,35 | 160,05 | 162,33 | -0,25% | - |
| 20.02.2024 | 169,05 | 169,27 | 162,02 | 162,73 | -4,01% | - |
| 19.02.2024 | 169,65 | 169,90 | 168,25 | 169,52 | 1,12% | - |
| 16.02.2024 | 167,73 | 170,38 | 166,15 | 167,65 | 0,04% | - |
| 15.02.2024 | 168,38 | 170,55 | 166,05 | 167,58 | -0,46% | - |
| 14.02.2024 | 170,48 | 171,88 | 166,75 | 168,35 | -2,79% | - |
| 13.02.2024 | 174,30 | 174,45 | 171,13 | 173,18 | -1,93% | - |
| 12.02.2024 | 173,18 | 179,02 | 171,85 | 176,58 | 1,35% | - |
| 09.02.2024 | 176,00 | 176,68 | 174,08 | 174,23 | -2,11% | - |
| 08.02.2024 | 178,50 | 180,10 | 175,73 | 177,98 | -1,40% | - |
| 07.02.2024 | 179,68 | 182,10 | 170,60 | 180,50 | 1,23% | - |
| 06.02.2024 | 178,18 | 182,60 | 177,00 | 178,30 | -0,27% | - |
| 05.02.2024 | 180,40 | 181,27 | 177,60 | 178,77 | -0,71% | - |
| 02.02.2024 | 179,90 | 181,52 | 178,43 | 180,05 | 0,45% | - |
| 01.02.2024 | 178,15 | 181,08 | 175,80 | 179,25 | -1,27% | - |
| 31.01.2024 | 186,48 | 186,90 | 181,43 | 181,55 | -2,42% | - |
| 30.01.2024 | 187,63 | 187,63 | 184,40 | 186,05 | -0,36% | - |
| 29.01.2024 | 185,55 | 187,75 | 183,95 | 186,73 | 0,69% | - |
| 26.01.2024 | 185,88 | 189,85 | 184,52 | 185,45 | -1,19% | - |
| 25.01.2024 | 188,60 | 191,93 | 187,35 | 187,68 | -0,24% | - |
| 24.01.2024 | 188,65 | 190,18 | 187,27 | 188,13 | -0,40% | - |
| 23.01.2024 | 188,98 | 192,63 | 188,00 | 188,88 | 0,68% | - |
| 22.01.2024 | 186,27 | 190,18 | 185,55 | 187,60 | 1,86% | - |
| 19.01.2024 | 182,45 | 184,45 | 181,80 | 184,18 | 1,31% | - |
| 18.01.2024 | 181,68 | 185,50 | 180,95 | 181,80 | 0,26% | - |
| 17.01.2024 | 182,10 | 183,10 | 180,60 | 181,33 | -0,67% | - |
| 16.01.2024 | 182,43 | 184,23 | 181,20 | 182,55 | -0,34% | - |
| 15.01.2024 | 182,95 | 183,80 | 182,05 | 183,18 | 0,27% | 9,00 |
| 12.01.2024 | 180,63 | 182,95 | 179,80 | 182,68 | 0,50% | - |
| 11.01.2024 | 184,02 | 185,30 | 181,23 | 181,77 | -2,53% | - |
| 10.01.2024 | 185,75 | 187,95 | 184,48 | 186,50 | -0,77% | - |
| 09.01.2024 | 190,43 | 191,13 | 187,65 | 187,95 | -1,44% | - |
| 08.01.2024 | 189,48 | 191,23 | 188,70 | 190,70 | -0,26% | - |
| 05.01.2024 | 190,58 | 192,55 | 187,85 | 191,20 | 0,76% | - |
| 04.01.2024 | 190,38 | 192,88 | 189,15 | 189,75 | -2,84% | - |
| 03.01.2024 | 197,73 | 198,63 | 194,43 | 195,30 | -1,05% | - |
| 02.01.2024 | 199,65 | 200,98 | 195,55 | 197,38 | -1,24% | - |
| 29.12.2023 | 199,43 | 199,85 | 198,55 | 199,85 | 0,41% | - |
| 28.12.2023 | 199,15 | 200,35 | 198,00 | 199,02 | -0,40% | - |
| 27.12.2023 | 201,05 | 201,05 | 197,95 | 199,83 | 0,91% | - |
| 22.12.2023 | 195,98 | 199,13 | 194,95 | 198,02 | 1,36% | - |
| 21.12.2023 | 193,95 | 196,18 | 192,58 | 195,38 | -1,44% | - |
| 20.12.2023 | 196,15 | 199,68 | 193,73 | 198,23 | 0,60% | - |
| 19.12.2023 | 196,85 | 197,40 | 187,95 | 197,05 | 1,35% | - |
| 18.12.2023 | 190,63 | 194,45 | 188,65 | 194,43 | 2,29% | 35,00 |
| 15.12.2023 | 188,23 | 191,98 | 187,40 | 190,08 | 1,13% | - |
| 14.12.2023 | 186,10 | 190,45 | 185,20 | 187,95 | 2,82% | - |
| 13.12.2023 | 184,43 | 184,70 | 182,30 | 182,80 | -0,57% | - |
| 12.12.2023 | 185,98 | 186,30 | 182,68 | 183,85 | -0,26% | - |
| 11.12.2023 | 184,85 | 185,20 | 182,93 | 184,33 | -0,51% | - |
| 08.12.2023 | 181,27 | 185,27 | 178,85 | 185,27 | 2,31% | - |
| 07.12.2023 | 180,27 | 182,48 | 178,40 | 181,10 | -0,32% | - |
| 06.12.2023 | 180,88 | 183,75 | 180,10 | 181,68 | 0,39% | - |
| 05.12.2023 | 186,25 | 187,00 | 180,85 | 180,98 | -0,93% | - |
| 04.12.2023 | 182,02 | 183,10 | 179,70 | 182,68 | 1,30% | - |
| 01.12.2023 | 172,75 | 180,38 | 172,20 | 180,33 | 5,18% | - |
| 30.11.2023 | 170,63 | 172,73 | 170,20 | 171,45 | 1,36% | - |
| 29.11.2023 | 166,98 | 171,08 | 166,40 | 169,15 | 0,99% | - |
| 28.11.2023 | 168,15 | 169,00 | 166,77 | 167,50 | -0,92% | - |
| 27.11.2023 | 169,40 | 170,60 | 167,95 | 169,05 | -0,50% | - |