Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 337,99 | 349,24 | 0,00 | 338,98 | -1,17% | - |
25.02.2021 | 353,72 | 361,41 | 0,00 | 342,99 | -11,22% | - |
24.02.2021 | 371,76 | 387,25 | 0,00 | 386,35 | 2,88% | - |
23.02.2021 | 372,70 | 377,71 | 364,51 | 375,52 | -2,05% | - |
22.02.2021 | 386,72 | 389,97 | 382,22 | 383,38 | -2,98% | - |
19.02.2021 | 394,14 | 400,99 | 393,77 | 395,17 | 1,35% | - |
18.02.2021 | 384,98 | 390,82 | 383,52 | 389,92 | -1,03% | - |
17.02.2021 | 391,85 | 394,14 | 0,00 | 394,00 | -1,92% | - |
16.02.2021 | 407,54 | 409,79 | 400,72 | 401,72 | -0,44% | - |
12.02.2021 | 397,44 | 404,64 | 396,39 | 403,51 | 1,84% | - |
11.02.2021 | 393,17 | 396,64 | 391,64 | 396,22 | 2,51% | - |
10.02.2021 | 388,58 | 389,48 | 0,00 | 386,51 | 0,05% | - |
09.02.2021 | 385,10 | 388,16 | 384,86 | 386,30 | 1,17% | - |
08.02.2021 | 383,35 | 384,26 | 379,42 | 381,84 | 0,56% | - |
05.02.2021 | 379,42 | 382,08 | 377,40 | 379,70 | 0,59% | - |
04.02.2021 | 377,34 | 377,52 | 377,14 | 377,48 | 2,00% | - |
03.02.2021 | 373,39 | 375,21 | 369,82 | 370,10 | -1,55% | - |
02.02.2021 | 376,66 | 378,03 | 374,01 | 375,94 | 2,17% | - |
01.02.2021 | 362,10 | 370,03 | 361,45 | 367,96 | 3,89% | - |
29.01.2021 | 360,16 | 360,48 | 352,02 | 354,17 | -2,50% | - |
28.01.2021 | 361,63 | 369,82 | 360,58 | 363,24 | 4,21% | - |
27.01.2021 | 361,60 | 362,18 | 345,44 | 348,58 | -4,92% | - |
26.01.2021 | 366,78 | 367,51 | 358,80 | 366,61 | -0,22% | - |
25.01.2021 | 367,41 | 367,50 | 367,41 | 367,41 | -2,20% | - |
22.01.2021 | 370,88 | 375,86 | 370,73 | 375,69 | 1,01% | - |
21.01.2021 | 378,80 | 379,85 | 371,69 | 371,95 | -1,79% | - |
20.01.2021 | 379,95 | 380,83 | 376,98 | 378,74 | 2,39% | - |
19.01.2021 | 370,10 | 370,88 | 365,52 | 369,92 | 1,57% | - |
15.01.2021 | 365,78 | 368,03 | 0,00 | 364,20 | -1,00% | - |
14.01.2021 | 377,54 | 377,88 | 367,79 | 367,86 | -2,05% | - |
13.01.2021 | 371,49 | 378,74 | 371,45 | 375,56 | 0,53% | - |
12.01.2021 | 373,73 | 376,01 | 370,16 | 373,58 | -0,01% | - |
11.01.2021 | 371,69 | 373,83 | 370,38 | 373,61 | -0,23% | - |
08.01.2021 | 368,95 | 376,14 | 368,95 | 374,47 | 2,40% | - |
07.01.2021 | 358,60 | 366,30 | 357,44 | 365,68 | 4,48% | - |
06.01.2021 | 353,27 | 355,64 | 0,00 | 349,98 | -2,67% | - |
05.01.2021 | 359,68 | 359,68 | 359,46 | 359,57 | 0,50% | - |
04.01.2021 | 370,97 | 371,22 | 353,26 | 357,77 | -1,75% | - |
31.12.2020 | 366,07 | 366,61 | 362,73 | 364,14 | 0,49% | - |
30.12.2020 | 362,64 | 364,73 | 360,95 | 362,36 | 0,54% | - |
29.12.2020 | 360,98 | 361,91 | 358,54 | 360,41 | -0,94% | - |
28.12.2020 | 362,89 | 365,03 | 361,83 | 363,85 | 2,95% | - |
24.12.2020 | 363,55 | 364,34 | 353,42 | 353,42 | -2,68% | - |
23.12.2020 | 364,42 | 366,54 | 362,10 | 363,14 | 0,22% | - |
22.12.2020 | 362,33 | 362,33 | 362,33 | 362,33 | 1,84% | - |
21.12.2020 | 346,55 | 356,96 | 344,50 | 355,78 | -0,81% | - |
18.12.2020 | 357,04 | 361,89 | 352,98 | 358,69 | 3,56% | - |
17.12.2020 | 344,66 | 346,98 | 341,73 | 346,36 | 6,56% | - |
16.12.2020 | 344,84 | 345,48 | 263,11 | 325,04 | -5,16% | - |
15.12.2020 | 347,93 | 349,08 | 342,17 | 342,73 | 0,14% | - |
14.12.2020 | 342,65 | 346,21 | 327,85 | 342,26 | 2,02% | - |
11.12.2020 | 335,51 | 335,57 | 335,47 | 335,47 | 3,15% | - |
10.12.2020 | 334,92 | 335,23 | 282,95 | 325,22 | -1,70% | - |
09.12.2020 | 339,82 | 343,54 | 279,25 | 330,83 | 6,53% | - |
08.12.2020 | 338,72 | 342,56 | 310,56 | 310,56 | -9,08% | - |
07.12.2020 | 345,63 | 346,21 | 340,39 | 341,58 | 10,48% | - |
04.12.2020 | 343,50 | 343,50 | 260,14 | 309,17 | -9,00% | - |
03.12.2020 | 340,04 | 340,20 | 276,11 | 339,75 | 6,32% | - |
02.12.2020 | 338,27 | 343,52 | 318,08 | 319,57 | -0,31% | - |
01.12.2020 | 339,17 | 350,45 | 320,57 | 320,57 | -4,41% | - |
30.11.2020 | 337,93 | 345,44 | 304,01 | 335,36 | 1,40% | - |
27.11.2020 | 326,80 | 331,98 | 326,80 | 330,73 | 2,52% | - |
25.11.2020 | 322,62 | 322,75 | 322,44 | 322,61 | 0,74% | - |
24.11.2020 | 317,45 | 321,45 | 316,78 | 320,24 | 2,24% | - |
23.11.2020 | 314,43 | 315,69 | 311,15 | 313,23 | -1,63% | - |
20.11.2020 | 324,35 | 326,00 | 317,88 | 318,41 | -1,69% | - |
19.11.2020 | 322,17 | 325,60 | 321,78 | 323,90 | 1,65% | - |
18.11.2020 | 316,67 | 319,76 | 316,45 | 318,66 | -0,29% | - |
17.11.2020 | 321,80 | 323,23 | 315,55 | 319,58 | -0,80% | - |
16.11.2020 | 323,79 | 327,83 | 320,86 | 322,17 | -1,75% | - |
13.11.2020 | 327,97 | 329,20 | 324,58 | 327,93 | 1,34% | - |
12.11.2020 | 330,40 | 332,41 | 322,71 | 323,59 | -1,59% | - |
11.11.2020 | 329,15 | 329,15 | 328,77 | 328,80 | 2,99% | - |
10.11.2020 | 0,00 | 329,45 | 0,00 | 319,25 | -2,94% | - |
09.11.2020 | 343,25 | 349,11 | 328,92 | 328,92 | -2,30% | - |
06.11.2020 | 326,74 | 338,01 | 325,95 | 336,66 | 2,63% | - |
05.11.2020 | 329,23 | 333,91 | 324,54 | 328,04 | -0,38% | - |
04.11.2020 | 325,97 | 335,26 | 325,18 | 329,28 | 3,90% | - |
03.11.2020 | 315,73 | 320,78 | 315,05 | 316,93 | 2,31% | - |
02.11.2020 | 314,90 | 314,90 | 0,00 | 309,77 | 2,32% | - |
30.10.2020 | 307,91 | 307,97 | 0,00 | 302,74 | -3,13% | - |
29.10.2020 | 309,72 | 314,14 | 307,60 | 312,53 | 1,39% | - |
28.10.2020 | 308,12 | 308,25 | 308,07 | 308,25 | -4,29% | - |
27.10.2020 | 322,07 | 322,12 | 322,07 | 322,07 | 0,47% | - |
26.10.2020 | 322,26 | 322,26 | 315,55 | 320,55 | -2,87% | - |
23.10.2020 | 325,52 | 332,00 | 323,96 | 330,01 | 0,99% | - |
22.10.2020 | 324,03 | 328,73 | 323,07 | 326,77 | -0,30% | - |
21.10.2020 | 335,61 | 335,80 | 326,50 | 327,75 | -1,23% | - |
20.10.2020 | 334,91 | 337,29 | 331,42 | 331,85 | -1,20% | - |
19.10.2020 | 349,51 | 352,53 | 334,94 | 335,89 | -3,93% | - |
16.10.2020 | 354,39 | 358,35 | 348,67 | 349,64 | -0,63% | - |
15.10.2020 | 349,77 | 352,66 | 344,68 | 351,86 | 0,15% | - |
14.10.2020 | 353,27 | 354,33 | 346,73 | 351,35 | -0,01% | - |
13.10.2020 | 351,27 | 351,38 | 351,27 | 351,38 | 0,94% | - |
12.10.2020 | 340,61 | 351,67 | 340,12 | 348,10 | 3,39% | - |
09.10.2020 | 335,79 | 339,26 | 0,00 | 336,69 | 1,13% | - |
08.10.2020 | 333,02 | 334,14 | 328,75 | 332,92 | 0,71% | - |
07.10.2020 | 319,95 | 331,16 | 319,72 | 330,58 | 4,51% | - |
06.10.2020 | 321,80 | 325,05 | 314,99 | 316,33 | -2,31% | - |
05.10.2020 | 323,27 | 326,27 | 321,64 | 323,80 | 0,54% | - |