Börse:
253,585$
-1,29%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
253,124$
Ask:
254,045$
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 257,61 | 259,91 | 252,72 | 254,20 | -1,05% | - |
| 24.11.2021 | 262,88 | 268,35 | 245,05 | 256,90 | -15,49% | 10.904.560,00 |
| 23.11.2021 | 308,98 | 310,70 | 297,73 | 304,00 | -2,09% | 2.303.369,00 |
| 22.11.2021 | 324,14 | 325,21 | 310,45 | 310,48 | -3,73% | 1.380.055,00 |
| 19.11.2021 | 325,58 | 327,14 | 321,64 | 322,52 | 0,11% | 1.355.448,00 |
| 18.11.2021 | 330,96 | 331,77 | 320,98 | 322,18 | -2,53% | 1.194.939,00 |
| 17.11.2021 | 334,80 | 335,48 | 328,54 | 330,55 | -0,93% | 1.400.979,00 |
| 16.11.2021 | 326,00 | 334,20 | 325,24 | 333,64 | 2,22% | 1.161.694,00 |
| 15.11.2021 | 330,74 | 332,46 | 325,09 | 326,39 | -0,89% | 865.474,00 |
| 12.11.2021 | 327,25 | 331,62 | 326,27 | 329,32 | 1,26% | 709.741,00 |
| 11.11.2021 | 323,08 | 327,79 | 322,03 | 325,21 | 1,46% | 720.409,00 |
| 10.11.2021 | 328,87 | 330,30 | 319,29 | 320,53 | -2,69% | 1.148.606,00 |
| 09.11.2021 | 328,42 | 334,51 | 327,90 | 329,40 | 0,10% | 1.110.470,00 |
| 08.11.2021 | 327,15 | 330,25 | 325,02 | 329,07 | 1,40% | 911.494,00 |
| 05.11.2021 | 320,00 | 325,64 | 319,62 | 324,52 | 1,74% | 1.306.682,00 |
| 04.11.2021 | 308,86 | 319,72 | 308,38 | 318,97 | 3,44% | 956.821,00 |
| 03.11.2021 | 313,71 | 314,25 | 302,01 | 308,37 | -2,08% | 1.409.203,00 |
| 02.11.2021 | 315,31 | 317,73 | 312,77 | 314,92 | -0,03% | 993.013,00 |
| 01.11.2021 | 318,50 | 319,74 | 313,18 | 315,01 | -0,82% | 697.802,00 |
| 29.10.2021 | 315,53 | 318,74 | 313,71 | 317,61 | 0,16% | 1.061.269,00 |
| 28.10.2021 | 309,22 | 317,63 | 308,70 | 317,10 | 2,78% | 932.044,00 |
| 27.10.2021 | 313,37 | 314,98 | 307,53 | 308,51 | -1,37% | 865.660,00 |
| 26.10.2021 | 312,26 | 315,00 | 311,95 | 312,80 | 0,32% | 980.027,00 |
| 25.10.2021 | 308,69 | 313,45 | 307,27 | 311,79 | 1,04% | 913.496,00 |
| 22.10.2021 | 306,00 | 312,48 | 305,68 | 308,58 | 0,95% | 1.162.108,00 |
| 21.10.2021 | 298,25 | 306,35 | 298,11 | 305,68 | 2,36% | 1.099.588,00 |
| 20.10.2021 | 297,81 | 299,19 | 295,39 | 298,64 | 0,66% | 915.146,00 |
| 19.10.2021 | 294,54 | 297,55 | 292,34 | 296,69 | 1,37% | 849.496,00 |
| 18.10.2021 | 290,21 | 293,05 | 289,36 | 292,67 | 0,51% | 766.528,00 |
| 15.10.2021 | 290,81 | 291,88 | 289,35 | 291,19 | 0,70% | 931.739,00 |
| 14.10.2021 | 286,85 | 289,94 | 286,01 | 289,17 | 2,02% | 799.610,00 |
| 13.10.2021 | 278,67 | 284,48 | 278,67 | 283,45 | 2,73% | 883.052,00 |
| 12.10.2021 | 275,30 | 278,38 | 275,11 | 275,91 | -0,23% | 1.117.108,00 |
| 11.10.2021 | 276,65 | 280,30 | 276,41 | 276,54 | -0,86% | 681.016,00 |
| 08.10.2021 | 284,05 | 284,36 | 278,73 | 278,94 | -1,44% | 797.433,00 |
| 07.10.2021 | 280,13 | 285,44 | 280,13 | 283,02 | 2,02% | 909.472,00 |
| 06.10.2021 | 272,95 | 278,66 | 271,75 | 277,42 | 0,52% | 940.627,00 |
| 05.10.2021 | 274,93 | 278,85 | 274,35 | 275,98 | 1,12% | 953.716,00 |
| 04.10.2021 | 282,87 | 283,99 | 271,09 | 272,93 | -3,92% | 1.747.790,00 |
| 01.10.2021 | 283,80 | 286,51 | 279,79 | 284,06 | -0,39% | 1.245.767,00 |
| 30.09.2021 | 290,33 | 292,57 | 284,96 | 285,17 | -0,98% | 1.668.489,00 |
| 29.09.2021 | 290,42 | 292,88 | 286,90 | 287,99 | 0,05% | 1.162.959,00 |
| 28.09.2021 | 288,64 | 291,59 | 283,75 | 287,85 | -2,11% | 1.835.859,00 |
| 27.09.2021 | 294,00 | 295,29 | 289,34 | 294,06 | -0,21% | 1.677.529,00 |
| 24.09.2021 | 290,50 | 295,34 | 290,50 | 294,67 | 0,86% | 1.067.759,00 |
| 23.09.2021 | 287,86 | 293,32 | 287,40 | 292,16 | 2,00% | 1.061.674,00 |
| 22.09.2021 | 283,88 | 288,78 | 283,66 | 286,42 | 1,14% | 1.054.836,00 |
| 21.09.2021 | 285,72 | 286,17 | 282,09 | 283,19 | -0,14% | 720.011,00 |
| 20.09.2021 | 282,52 | 286,66 | 279,84 | 283,60 | -1,58% | 1.168.746,00 |
| 17.09.2021 | 290,87 | 292,20 | 286,54 | 288,15 | -0,87% | 2.113.743,00 |
| 16.09.2021 | 287,11 | 291,21 | 285,22 | 290,68 | 1,42% | 1.433.244,00 |
| 15.09.2021 | 280,58 | 287,30 | 278,56 | 286,62 | 2,60% | 1.430.073,00 |
| 14.09.2021 | 282,19 | 282,93 | 278,60 | 279,35 | -0,69% | 1.278.843,00 |
| 13.09.2021 | 284,51 | 286,29 | 278,46 | 281,28 | -1,11% | 1.518.076,00 |
| 10.09.2021 | 288,66 | 290,59 | 284,11 | 284,43 | -1,13% | 1.565.311,00 |
| 09.09.2021 | 289,81 | 292,50 | 285,70 | 287,68 | -0,65% | 1.444.831,00 |
| 08.09.2021 | 286,45 | 289,81 | 284,80 | 289,56 | 0,73% | 1.504.351,00 |
| 07.09.2021 | 290,76 | 290,89 | 284,48 | 287,46 | -2,35% | 2.177.358,00 |
| 06.09.2021 | 293,09 | 298,87 | 293,04 | 294,37 | 1,94% | - |
| 03.09.2021 | 286,70 | 293,00 | 284,50 | 288,75 | 0,45% | 1.819.609,00 |
| 02.09.2021 | 306,50 | 306,84 | 285,35 | 287,47 | -5,20% | 5.475.722,00 |
| 01.09.2021 | 311,80 | 315,46 | 300,79 | 303,24 | -2,21% | 3.085.384,00 |
| 31.08.2021 | 313,13 | 314,29 | 309,11 | 310,09 | -1,05% | 1.567.030,00 |
| 30.08.2021 | 316,94 | 318,72 | 310,16 | 313,39 | -0,71% | 1.411.918,00 |
| 27.08.2021 | 314,23 | 318,23 | 310,15 | 315,64 | 1,76% | 1.840.676,00 |
| 26.08.2021 | 317,20 | 324,00 | 308,02 | 310,19 | -9,37% | 5.486.136,00 |
| 25.08.2021 | 342,52 | 343,56 | 339,33 | 342,27 | 0,35% | 1.502.079,00 |
| 24.08.2021 | 338,98 | 344,39 | 338,48 | 341,07 | 1,28% | 1.032.526,00 |
| 23.08.2021 | 336,00 | 338,27 | 334,02 | 336,76 | 0,71% | 1.253.152,00 |
| 20.08.2021 | 331,65 | 335,27 | 330,55 | 334,38 | 1,22% | 860.187,00 |
| 19.08.2021 | 322,70 | 332,37 | 322,46 | 330,35 | 2,11% | 1.226.383,00 |
| 18.08.2021 | 323,57 | 326,06 | 322,23 | 323,52 | -0,36% | 913.826,00 |
| 17.08.2021 | 328,56 | 328,89 | 322,58 | 324,70 | -1,66% | 1.086.494,00 |
| 16.08.2021 | 332,31 | 332,67 | 326,65 | 330,18 | -0,78% | 924.127,00 |
| 13.08.2021 | 333,94 | 334,00 | 330,25 | 332,78 | 0,22% | 754.468,00 |
| 12.08.2021 | 327,40 | 332,42 | 325,58 | 332,05 | 1,04% | 884.540,00 |
| 11.08.2021 | 332,00 | 333,57 | 325,35 | 328,64 | -0,80% | 1.021.187,00 |
| 10.08.2021 | 332,85 | 335,67 | 328,77 | 331,28 | -0,45% | 874.896,00 |
| 09.08.2021 | 333,17 | 333,88 | 330,29 | 332,77 | 0,00% | 690.440,00 |
| 06.08.2021 | 327,46 | 334,06 | 326,67 | 332,77 | 1,20% | 856.913,00 |
| 05.08.2021 | 331,10 | 331,50 | 326,75 | 328,82 | -0,08% | 1.342.825,00 |
| 04.08.2021 | 328,00 | 331,12 | 326,02 | 329,09 | 0,45% | 1.341.772,00 |
| 03.08.2021 | 323,03 | 328,19 | 320,85 | 327,61 | 1,72% | 1.043.158,00 |
| 02.08.2021 | 321,41 | 324,13 | 319,15 | 322,07 | 0,29% | 914.043,00 |
| 30.07.2021 | 318,30 | 321,73 | 317,01 | 321,13 | 0,20% | 1.311.526,00 |
| 29.07.2021 | 313,68 | 322,68 | 312,68 | 320,50 | 2,35% | 1.457.481,00 |
| 28.07.2021 | 309,41 | 314,09 | 306,07 | 313,13 | 1,58% | 1.024.553,00 |
| 27.07.2021 | 314,04 | 314,37 | 304,31 | 308,25 | -1,71% | 1.076.592,00 |
| 26.07.2021 | 312,00 | 313,96 | 309,81 | 313,62 | 0,31% | 903.724,00 |
| 23.07.2021 | 310,19 | 314,92 | 309,30 | 312,65 | 1,34% | 1.066.809,00 |
| 22.07.2021 | 302,87 | 309,33 | 302,05 | 308,51 | 2,23% | 1.083.552,00 |
| 21.07.2021 | 294,82 | 302,11 | 294,42 | 301,78 | 1,91% | 867.812,00 |
| 20.07.2021 | 287,90 | 298,64 | 285,92 | 296,12 | 3,07% | 1.169.646,00 |
| 19.07.2021 | 289,58 | 290,00 | 284,42 | 287,31 | -2,05% | 1.048.069,00 |
| 16.07.2021 | 296,78 | 297,63 | 293,08 | 293,33 | -0,50% | 698.216,00 |
| 15.07.2021 | 297,48 | 298,00 | 292,05 | 294,79 | -0,78% | 839.751,00 |
| 14.07.2021 | 298,50 | 300,73 | 296,14 | 297,10 | 0,23% | 1.052.458,00 |
| 13.07.2021 | 292,44 | 297,22 | 290,93 | 296,42 | 1,54% | 1.051.144,00 |
| 12.07.2021 | 297,62 | 298,70 | 290,31 | 291,93 | -1,17% | 888.471,00 |
| 09.07.2021 | 294,03 | 296,96 | 290,49 | 295,38 | 0,31% | 1.027.843,00 |