Börse:
294,420$
-1,06%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
293,950$
Ask:
294,890$
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 293,43 | 296,20 | 293,43 | 294,42 | -1,06% | - |
| 09.04.2021 | 292,56 | 297,90 | 290,38 | 297,57 | 1,41% | 1.032.607,00 |
| 08.04.2021 | 290,00 | 297,76 | 288,64 | 293,43 | 2,55% | 1.219.372,00 |
| 07.04.2021 | 286,83 | 287,59 | 283,24 | 286,12 | 0,22% | 682.625,00 |
| 06.04.2021 | 286,86 | 288,63 | 284,65 | 285,50 | -0,98% | 898.348,00 |
| 05.04.2021 | 285,74 | 289,42 | 284,29 | 288,32 | 1,56% | 901.230,00 |
| 01.04.2021 | 277,84 | 285,64 | 277,84 | 283,90 | 2,44% | 1.509.442,00 |
| 31.03.2021 | 269,79 | 279,66 | 269,65 | 277,15 | 3,25% | 1.653.418,00 |
| 30.03.2021 | 268,18 | 271,90 | 264,47 | 268,43 | -0,87% | 899.297,00 |
| 29.03.2021 | 266,97 | 273,10 | 265,50 | 270,78 | 0,66% | 1.306.475,00 |
| 26.03.2021 | 261,35 | 269,22 | 260,88 | 269,01 | 2,60% | 1.642.223,00 |
| 25.03.2021 | 262,21 | 263,34 | 257,32 | 262,19 | -0,38% | 906.194,00 |
| 24.03.2021 | 270,00 | 270,97 | 262,97 | 263,18 | -2,16% | 1.191.663,00 |
| 23.03.2021 | 268,91 | 274,83 | 267,01 | 269,00 | 1,14% | 1.313.554,00 |
| 22.03.2021 | 261,03 | 269,29 | 261,03 | 265,96 | 1,71% | 1.863.436,00 |
| 19.03.2021 | 261,79 | 265,22 | 258,85 | 261,50 | -0,74% | 2.320.357,00 |
| 18.03.2021 | 265,56 | 271,00 | 263,14 | 263,44 | -3,45% | 1.356.028,00 |
| 17.03.2021 | 272,02 | 275,31 | 265,09 | 272,84 | -0,79% | 1.092.239,00 |
| 16.03.2021 | 275,21 | 277,70 | 272,01 | 275,01 | 0,73% | 1.041.336,00 |
| 15.03.2021 | 267,98 | 273,75 | 266,30 | 273,02 | 1,83% | 865.229,00 |
| 12.03.2021 | 270,07 | 272,00 | 264,40 | 268,11 | -2,28% | 926.091,00 |
| 11.03.2021 | 270,92 | 276,00 | 269,02 | 274,36 | 4,07% | 2.023.967,00 |
| 10.03.2021 | 269,76 | 271,75 | 262,32 | 263,64 | -0,13% | 1.418.487,00 |
| 09.03.2021 | 262,24 | 266,43 | 260,03 | 263,97 | 4,29% | 2.700.904,00 |
| 08.03.2021 | 265,21 | 268,28 | 252,60 | 253,10 | -5,34% | 1.612.287,00 |
| 05.03.2021 | 270,33 | 270,33 | 255,02 | 267,39 | 0,73% | 1.722.863,00 |
| 04.03.2021 | 266,80 | 273,28 | 263,02 | 265,44 | -1,43% | 1.669.545,00 |
| 03.03.2021 | 275,70 | 276,82 | 267,04 | 269,30 | -3,10% | 1.371.487,00 |
| 02.03.2021 | 285,55 | 286,90 | 277,33 | 277,92 | -2,23% | 1.238.323,00 |
| 01.03.2021 | 279,86 | 284,72 | 278,07 | 284,27 | 3,00% | 1.834.685,00 |
| 26.02.2021 | 283,45 | 291,98 | 274,82 | 276,00 | -2,83% | 2.272.762,00 |
| 25.02.2021 | 294,81 | 298,77 | 282,25 | 284,03 | -4,98% | 1.489.308,00 |
| 24.02.2021 | 281,33 | 299,16 | 280,62 | 298,91 | 2,98% | 1.397.415,00 |
| 23.02.2021 | 292,41 | 293,52 | 284,56 | 290,25 | -2,50% | 1.487.201,00 |
| 22.02.2021 | 301,46 | 303,15 | 297,67 | 297,70 | -2,52% | 954.481,00 |
| 19.02.2021 | 301,74 | 310,05 | 301,11 | 305,40 | 1,56% | 1.208.190,00 |
| 18.02.2021 | 299,00 | 301,78 | 292,86 | 300,72 | -0,59% | 1.264.681,00 |
| 17.02.2021 | 306,10 | 307,19 | 296,44 | 302,52 | -1,85% | 891.045,00 |
| 16.02.2021 | 307,95 | 316,31 | 307,30 | 308,22 | 1,01% | 1.571.964,00 |
| 12.02.2021 | 297,93 | 305,50 | 295,32 | 305,14 | 1,64% | 1.529.915,00 |
| 11.02.2021 | 304,49 | 305,48 | 298,32 | 300,21 | -0,50% | 1.612.362,00 |
| 10.02.2021 | 305,56 | 306,20 | 299,65 | 301,71 | -0,92% | 1.195.568,00 |
| 09.02.2021 | 308,15 | 308,15 | 302,77 | 304,50 | 0,56% | 1.399.872,00 |
| 08.02.2021 | 308,33 | 310,07 | 302,12 | 302,81 | -1,00% | 945.222,00 |
| 05.02.2021 | 302,99 | 307,86 | 301,88 | 305,86 | 1,79% | 1.072.172,00 |
| 04.02.2021 | 294,36 | 300,67 | 291,72 | 300,49 | 2,61% | 918.611,00 |
| 03.02.2021 | 294,45 | 295,94 | 292,73 | 292,85 | -0,60% | 856.142,00 |
| 02.02.2021 | 288,62 | 296,77 | 288,62 | 294,61 | 2,90% | 1.146.225,00 |
| 01.02.2021 | 280,41 | 287,73 | 279,33 | 286,32 | 3,20% | 1.160.107,00 |
| 29.01.2021 | 281,68 | 283,63 | 274,63 | 277,43 | -2,39% | 1.574.930,00 |
| 28.01.2021 | 277,16 | 289,40 | 276,70 | 284,22 | 3,93% | 1.737.786,00 |
| 27.01.2021 | 285,32 | 285,32 | 272,70 | 273,47 | -6,27% | 2.714.719,00 |
| 26.01.2021 | 294,00 | 295,94 | 291,32 | 291,75 | -0,64% | 2.134.214,00 |
| 25.01.2021 | 301,76 | 302,49 | 289,52 | 293,64 | -1,85% | 2.698.053,00 |
| 22.01.2021 | 303,00 | 306,50 | 296,51 | 299,17 | -2,38% | 2.590.522,00 |
| 21.01.2021 | 309,24 | 309,96 | 305,34 | 306,46 | -0,69% | 2.004.285,00 |
| 20.01.2021 | 311,52 | 315,26 | 307,42 | 308,58 | -0,77% | 1.794.524,00 |
| 19.01.2021 | 314,83 | 315,47 | 310,25 | 310,97 | 0,80% | 1.414.107,00 |
| 15.01.2021 | 311,74 | 316,35 | 308,03 | 308,51 | -0,84% | 1.248.598,00 |
| 14.01.2021 | 314,08 | 316,11 | 310,06 | 311,11 | -1,02% | 1.269.716,00 |
| 13.01.2021 | 320,75 | 321,13 | 313,07 | 314,33 | -1,81% | 1.182.030,00 |
| 12.01.2021 | 320,00 | 320,94 | 317,11 | 320,13 | 0,73% | 859.508,00 |
| 11.01.2021 | 317,43 | 319,84 | 313,75 | 317,81 | -0,64% | 1.232.960,00 |
| 08.01.2021 | 316,41 | 320,43 | 315,08 | 319,85 | 1,48% | 1.196.778,00 |
| 07.01.2021 | 305,45 | 316,45 | 305,01 | 315,20 | 4,07% | 1.527.642,00 |
| 06.01.2021 | 294,15 | 309,95 | 294,13 | 302,87 | 0,39% | 1.557.737,00 |
| 05.01.2021 | 297,84 | 302,51 | 296,54 | 301,70 | 1,64% | 1.636.915,00 |
| 04.01.2021 | 304,11 | 307,83 | 293,05 | 296,84 | -2,78% | 1.407.015,00 |
| 31.12.2020 | 299,00 | 305,85 | 299,00 | 305,34 | 1,98% | 941.702,00 |
| 30.12.2020 | 300,25 | 301,51 | 297,94 | 299,41 | 0,44% | 513.673,00 |
| 29.12.2020 | 300,00 | 301,73 | 296,03 | 298,11 | -0,51% | 672.891,00 |
| 28.12.2020 | 304,25 | 305,44 | 298,02 | 299,65 | -0,58% | 702.708,00 |
| 24.12.2020 | 300,40 | 302,76 | 298,77 | 301,39 | 0,40% | 323.059,00 |
| 23.12.2020 | 305,65 | 307,22 | 300,00 | 300,18 | -1,21% | 689.730,00 |
| 22.12.2020 | 303,31 | 304,30 | 300,00 | 303,86 | 0,99% | 1.302.945,00 |
| 21.12.2020 | 302,84 | 303,99 | 296,70 | 300,88 | -1,35% | 1.421.517,00 |
| 18.12.2020 | 299,83 | 305,95 | 298,73 | 305,00 | 2,57% | 2.766.224,00 |
| 17.12.2020 | 294,65 | 297,76 | 292,38 | 297,35 | 1,77% | 1.108.516,00 |
| 16.12.2020 | 288,74 | 293,10 | 288,74 | 292,17 | 1,61% | 1.054.935,00 |
| 15.12.2020 | 288,20 | 290,66 | 287,07 | 287,53 | -0,28% | 997.920,00 |
| 14.12.2020 | 281,57 | 293,48 | 280,05 | 288,33 | 3,09% | 1.743.931,00 |
| 11.12.2020 | 280,25 | 280,49 | 275,38 | 279,68 | -0,53% | 1.251.164,00 |
| 10.12.2020 | 278,14 | 282,18 | 274,24 | 281,16 | 0,62% | 1.160.357,00 |
| 09.12.2020 | 288,97 | 289,45 | 278,07 | 279,42 | -1,74% | 1.484.500,00 |
| 08.12.2020 | 281,69 | 286,24 | 280,31 | 284,38 | 1,27% | 939.027,00 |
| 07.12.2020 | 278,18 | 282,27 | 278,00 | 280,80 | 1,01% | 1.422.385,00 |
| 04.12.2020 | 277,29 | 281,78 | 276,98 | 278,00 | 0,26% | 1.688.205,00 |
| 03.12.2020 | 276,00 | 279,79 | 275,71 | 277,29 | 0,08% | 1.841.708,00 |
| 02.12.2020 | 277,99 | 279,16 | 273,76 | 277,06 | -0,73% | 1.426.356,00 |
| 01.12.2020 | 281,87 | 282,00 | 275,16 | 279,11 | -0,40% | 1.753.763,00 |
| 30.11.2020 | 275,00 | 281,35 | 272,21 | 280,23 | 2,72% | 2.612.328,00 |
| 27.11.2020 | 272,19 | 276,48 | 270,51 | 272,81 | 0,58% | 886.936,00 |
| 25.11.2020 | 260,99 | 282,49 | 260,01 | 271,24 | 4,74% | 3.128.324,00 |
| 24.11.2020 | 257,72 | 260,89 | 256,60 | 258,97 | 0,67% | 1.459.822,00 |
| 23.11.2020 | 255,57 | 257,95 | 251,60 | 257,25 | 0,93% | 1.338.283,00 |
| 20.11.2020 | 256,73 | 260,60 | 254,09 | 254,89 | -0,77% | 1.458.524,00 |
| 19.11.2020 | 250,24 | 259,66 | 250,24 | 256,88 | 1,85% | 1.077.781,00 |
| 18.11.2020 | 252,39 | 255,13 | 250,53 | 252,22 | -0,19% | 908.635,00 |
| 17.11.2020 | 249,24 | 253,67 | 247,62 | 252,71 | 1,58% | 1.015.462,00 |
| 16.11.2020 | 249,37 | 251,56 | 246,86 | 248,79 | -0,88% | 1.087.696,00 |