Börse:
312,948$
0,59%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
312,427$
Ask:
313,469$
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 312,25 | 316,05 | 312,25 | 313,74 | 0,85% | - |
| 14.01.2021 | 314,08 | 316,11 | 310,06 | 311,11 | -1,02% | 1.269.626,00 |
| 13.01.2021 | 320,75 | 321,13 | 313,07 | 314,33 | -1,81% | 1.180.713,00 |
| 12.01.2021 | 320,00 | 320,94 | 317,11 | 320,13 | 0,72% | 824.263,00 |
| 11.01.2021 | 318,33 | 319,66 | 314,19 | 317,84 | -0,63% | - |
| 08.01.2021 | 316,41 | 320,43 | 315,08 | 319,85 | 1,48% | 1.191.123,00 |
| 07.01.2021 | 305,45 | 316,45 | 305,01 | 315,20 | 4,07% | 1.525.181,00 |
| 06.01.2021 | 294,15 | 309,95 | 294,13 | 302,87 | 0,39% | 1.550.049,00 |
| 05.01.2021 | 297,84 | 302,51 | 296,54 | 301,70 | 1,71% | 1.603.226,00 |
| 04.01.2021 | 307,39 | 307,54 | 293,34 | 296,62 | -2,86% | - |
| 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% | 487.851,00 |
| 29.12.2020 | 300,00 | 301,73 | 296,03 | 298,11 | -0,51% | 672.460,00 |
| 28.12.2020 | 304,25 | 305,44 | 298,02 | 299,65 | -0,58% | 696.897,00 |
| 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% | 687.501,00 |
| 22.12.2020 | 303,31 | 304,30 | 300,00 | 303,86 | 0,96% | 1.293.075,00 |
| 21.12.2020 | 303,52 | 303,58 | 296,96 | 300,98 | -1,32% | - |
| 18.12.2020 | 299,83 | 305,95 | 298,73 | 305,00 | 2,57% | 2.723.269,00 |
| 17.12.2020 | 294,65 | 297,76 | 292,38 | 297,35 | 1,77% | 1.091.100,00 |
| 16.12.2020 | 288,74 | 293,10 | 288,74 | 292,17 | 1,61% | 1.008.580,00 |
| 15.12.2020 | 288,20 | 290,66 | 287,07 | 287,53 | -0,28% | 996.429,00 |
| 14.12.2020 | 281,57 | 293,48 | 280,05 | 288,33 | 3,09% | 1.669.868,00 |
| 11.12.2020 | 280,25 | 280,49 | 275,38 | 279,68 | -0,53% | 1.250.835,00 |
| 10.12.2020 | 278,14 | 282,18 | 274,24 | 281,16 | 0,62% | 1.154.916,00 |
| 09.12.2020 | 288,97 | 289,45 | 278,07 | 279,42 | -1,74% | 1.477.999,00 |
| 08.12.2020 | 281,69 | 286,24 | 280,31 | 284,38 | 1,27% | 934.808,00 |
| 07.12.2020 | 278,18 | 282,27 | 278,00 | 280,80 | 1,01% | 1.415.336,00 |
| 04.12.2020 | 277,29 | 281,78 | 276,98 | 278,00 | 0,26% | 1.684.812,00 |
| 03.12.2020 | 276,00 | 279,79 | 275,71 | 277,29 | 0,08% | 1.841.256,00 |
| 02.12.2020 | 277,99 | 279,16 | 273,76 | 277,06 | -0,74% | 1.404.506,00 |
| 01.12.2020 | 282,15 | 282,15 | 275,27 | 279,12 | -0,40% | - |
| 30.11.2020 | 275,00 | 281,35 | 272,21 | 280,23 | 2,72% | 2.595.135,00 |
| 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% | 1.590.924,00 |
| 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 |
| 13.11.2020 | 254,40 | 256,91 | 248,63 | 251,00 | 2,15% | 1.518.678,00 |
| 12.11.2020 | 247,98 | 253,03 | 244,69 | 245,71 | -0,44% | 1.005.153,00 |
| 11.11.2020 | 252,84 | 257,41 | 244,30 | 246,79 | -0,17% | 2.067.971,00 |
| 10.11.2020 | 259,38 | 259,98 | 245,88 | 247,22 | -5,86% | 1.615.260,00 |
| 09.11.2020 | 274,24 | 276,68 | 262,26 | 262,61 | 1,23% | 2.361.909,00 |
| 06.11.2020 | 255,38 | 261,60 | 253,25 | 259,41 | 1,36% | 819.095,00 |
| 05.11.2020 | 254,26 | 260,50 | 252,35 | 255,92 | 4,08% | 1.467.612,00 |
| 04.11.2020 | 257,41 | 257,83 | 241,46 | 245,89 | -0,97% | 2.779.453,00 |
| 03.11.2020 | 244,38 | 250,46 | 241,84 | 248,31 | 3,14% | 1.045.611,00 |
| 02.11.2020 | 237,20 | 242,57 | 236,21 | 240,74 | 2,21% | 1.728.616,00 |
| 30.10.2020 | 240,13 | 241,50 | 233,32 | 235,54 | -3,01% | 1.514.698,00 |
| 29.10.2020 | 238,33 | 245,72 | 238,11 | 242,84 | 2,20% | 1.043.041,00 |
| 28.10.2020 | 246,21 | 246,38 | 236,70 | 237,62 | -5,18% | 1.357.415,00 |
| 27.10.2020 | 251,01 | 253,87 | 250,27 | 250,60 | 0,59% | 1.008.937,00 |
| 26.10.2020 | 251,59 | 254,65 | 246,40 | 249,13 | -2,08% | 1.256.976,00 |
| 23.10.2020 | 253,27 | 254,65 | 249,90 | 254,42 | 0,66% | 640.713,00 |
| 22.10.2020 | 254,52 | 255,64 | 247,02 | 252,76 | -0,49% | 1.033.457,00 |
| 21.10.2020 | 257,39 | 259,69 | 253,10 | 254,01 | -1,29% | 872.881,00 |
| 20.10.2020 | 261,41 | 262,58 | 257,17 | 257,34 | -1,00% | 1.715.609,00 |
| 19.10.2020 | 262,67 | 268,44 | 258,59 | 259,94 | -0,01% | 2.330.722,00 |
| 16.10.2020 | 253,21 | 261,45 | 253,17 | 259,97 | 3,15% | 2.289.563,00 |
| 15.10.2020 | 244,00 | 253,96 | 242,12 | 252,03 | 2,16% | 2.638.403,00 |
| 14.10.2020 | 246,88 | 250,74 | 244,53 | 246,70 | 1,07% | 1.414.684,00 |
| 13.10.2020 | 242,75 | 247,87 | 242,39 | 244,09 | 0,81% | 1.374.509,00 |
| 12.10.2020 | 243,46 | 246,12 | 239,92 | 242,12 | 1,95% | 1.987.984,00 |
| 09.10.2020 | 234,38 | 238,14 | 233,32 | 237,50 | 1,36% | 1.794.439,00 |
| 08.10.2020 | 237,23 | 238,00 | 232,26 | 234,31 | 0,56% | 1.382.130,00 |
| 07.10.2020 | 229,31 | 234,21 | 229,31 | 233,01 | 2,19% | 1.039.264,00 |
| 06.10.2020 | 228,32 | 231,57 | 226,50 | 228,01 | -0,40% | 979.948,00 |
| 05.10.2020 | 226,86 | 230,13 | 225,04 | 228,93 | 1,49% | 915.907,00 |
| 02.10.2020 | 228,77 | 231,14 | 223,51 | 225,56 | -3,59% | 1.253.379,00 |
| 01.10.2020 | 232,76 | 238,61 | 232,75 | 233,96 | 1,28% | 1.438.777,00 |
| 30.09.2020 | 232,29 | 236,71 | 228,95 | 231,01 | -0,82% | 1.466.075,00 |
| 29.09.2020 | 232,51 | 234,38 | 230,57 | 232,92 | 0,33% | 956.962,00 |
| 28.09.2020 | 232,50 | 234,34 | 229,10 | 232,15 | 1,91% | 995.935,00 |
| 25.09.2020 | 221,18 | 228,97 | 219,92 | 227,80 | 3,10% | 1.054.915,00 |
| 24.09.2020 | 219,49 | 223,90 | 215,83 | 220,96 | -0,41% | 1.147.889,00 |
| 23.09.2020 | 228,60 | 230,33 | 221,05 | 221,87 | -3,35% | 901.998,00 |
| 22.09.2020 | 229,41 | 230,08 | 225,72 | 229,56 | 0,84% | 841.113,00 |
| 21.09.2020 | 220,80 | 227,76 | 218,51 | 227,64 | 1,11% | 1.205.468,00 |
| 18.09.2020 | 228,32 | 229,34 | 219,89 | 225,13 | -0,81% | 2.034.103,00 |
| 17.09.2020 | 225,50 | 227,51 | 220,43 | 226,97 | -1,64% | 1.884.476,00 |
| 16.09.2020 | 236,41 | 237,59 | 230,33 | 230,76 | -2,17% | 1.092.756,00 |
| 15.09.2020 | 231,48 | 240,05 | 231,09 | 235,87 | 2,63% | 1.969.945,00 |
| 14.09.2020 | 231,03 | 232,90 | 228,23 | 229,83 | 1,03% | 1.276.790,00 |
| 11.09.2020 | 228,18 | 231,34 | 223,27 | 227,48 | -0,32% | 992.236,00 |
| 10.09.2020 | 234,00 | 239,01 | 226,95 | 228,20 | -1,97% | 2.128.563,00 |
| 09.09.2020 | 227,61 | 234,98 | 225,59 | 232,78 | 3,75% | 2.018.469,00 |
| 08.09.2020 | 224,16 | 230,19 | 223,91 | 224,36 | -4,07% | 1.845.665,00 |
| 04.09.2020 | 240,53 | 244,44 | 228,18 | 233,88 | -3,39% | 2.704.646,00 |
| 03.09.2020 | 256,81 | 256,81 | 239,23 | 242,09 | -7,37% | 2.497.741,00 |
| 02.09.2020 | 255,48 | 261,94 | 254,15 | 261,35 | 3,09% | 2.374.057,00 |
| 01.09.2020 | 247,99 | 253,70 | 244,67 | 253,51 | 3,18% | 1.413.483,00 |
| 31.08.2020 | 246,33 | 247,98 | 242,55 | 245,70 | -0,68% | 1.210.857,00 |
| 28.08.2020 | 244,85 | 250,50 | 244,85 | 247,39 | 1,76% | 999.064,00 |
| 27.08.2020 | 250,19 | 250,19 | 241,74 | 243,11 | -2,05% | 1.137.941,00 |
| 26.08.2020 | 246,66 | 253,26 | 237,19 | 248,21 | -1,60% | 3.075.999,00 |
| 25.08.2020 | 249,02 | 254,35 | 246,40 | 252,24 | 0,17% | 1.555.125,00 |