327,038$
-0,34%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 328,52 | 328,81 | 326,55 | 327,16 | -0,31% | - |
| 15.04.2024 | 337,69 | 338,31 | 327,25 | 328,16 | -1,81% | 310.987,00 |
| 12.04.2024 | 335,47 | 338,05 | 332,88 | 334,20 | -1,77% | 658.666,00 |
| 11.04.2024 | 338,88 | 341,73 | 336,09 | 340,23 | 0,22% | 327.501,00 |
| 10.04.2024 | 338,68 | 340,20 | 336,96 | 339,49 | -1,47% | 414.013,00 |
| 09.04.2024 | 347,81 | 348,24 | 342,44 | 344,57 | 0,15% | 355.631,00 |
| 08.04.2024 | 342,08 | 346,85 | 341,15 | 344,07 | 0,64% | 242.940,00 |
| 05.04.2024 | 341,40 | 345,13 | 340,95 | 341,87 | 0,20% | 283.559,00 |
| 04.04.2024 | 352,03 | 352,71 | 340,66 | 341,18 | -1,60% | 537.864,00 |
| 03.04.2024 | 343,95 | 348,23 | 342,96 | 346,74 | 0,39% | 279.585,00 |
| 02.04.2024 | 343,00 | 347,25 | 341,51 | 345,41 | -0,55% | 303.208,00 |
| 01.04.2024 | 347,16 | 348,97 | 344,45 | 347,31 | 0,04% | 539.220,00 |
| 28.03.2024 | 349,99 | 349,99 | 345,17 | 347,16 | -0,22% | 432.948,00 |
| 27.03.2024 | 352,87 | 354,34 | 345,01 | 347,93 | -0,55% | 457.719,00 |
| 26.03.2024 | 347,79 | 352,09 | 347,79 | 349,84 | 0,67% | 682.233,00 |
| 25.03.2024 | 347,58 | 348,23 | 343,47 | 347,52 | -0,49% | 416.497,00 |
| 22.03.2024 | 349,83 | 352,58 | 346,03 | 349,24 | 0,30% | 558.225,00 |
| 21.03.2024 | 345,98 | 351,69 | 345,56 | 348,20 | 1,42% | 366.313,00 |
| 20.03.2024 | 342,96 | 344,39 | 339,16 | 343,32 | 0,28% | 560.933,00 |
| 19.03.2024 | 335,27 | 343,66 | 334,70 | 342,37 | 2,12% | 579.493,00 |
| 18.03.2024 | 330,66 | 337,14 | 328,60 | 335,27 | 2,25% | 613.059,00 |
| 15.03.2024 | 328,85 | 330,11 | 326,20 | 327,88 | -0,73% | 752.057,00 |
| 14.03.2024 | 332,22 | 332,35 | 327,26 | 330,29 | 0,28% | 490.636,00 |
| 13.03.2024 | 336,70 | 338,46 | 328,64 | 329,37 | -2,48% | 412.478,00 |
| 12.03.2024 | 333,13 | 337,99 | 333,13 | 337,73 | 1,25% | 261.024,00 |
| 11.03.2024 | 335,68 | 335,92 | 330,60 | 333,57 | -0,46% | 263.499,00 |
| 08.03.2024 | 339,40 | 340,10 | 334,14 | 335,11 | -1,26% | 366.432,00 |
| 07.03.2024 | 338,71 | 340,88 | 335,41 | 339,37 | 0,95% | 339.308,00 |
| 06.03.2024 | 331,78 | 338,00 | 329,88 | 336,18 | 2,26% | 439.526,00 |
| 05.03.2024 | 337,25 | 339,06 | 327,35 | 328,76 | -3,44% | 420.191,00 |
| 04.03.2024 | 340,37 | 342,50 | 338,56 | 340,48 | 0,25% | 583.760,00 |
| 01.03.2024 | 333,62 | 341,50 | 332,12 | 339,62 | 1,63% | 491.465,00 |
| 29.02.2024 | 336,73 | 336,73 | 332,19 | 334,17 | 0,32% | 803.419,00 |
| 28.02.2024 | 333,66 | 335,36 | 332,35 | 333,09 | -0,70% | 483.502,00 |
| 27.02.2024 | 336,15 | 338,76 | 333,89 | 335,44 | -0,26% | 420.275,00 |
| 26.02.2024 | 339,62 | 339,62 | 336,01 | 336,32 | -1,34% | 469.492,00 |
| 23.02.2024 | 340,65 | 342,44 | 339,64 | 340,89 | 0,23% | 357.455,00 |
| 22.02.2024 | 351,64 | 352,97 | 338,15 | 340,11 | 3,49% | 1.275.727,00 |
| 21.02.2024 | 328,30 | 328,97 | 321,45 | 328,63 | -1,06% | 551.209,00 |
| 20.02.2024 | 328,74 | 332,17 | 327,05 | 332,14 | 0,69% | 574.095,00 |
| 16.02.2024 | 331,00 | 334,12 | 329,61 | 329,85 | -0,35% | 444.310,00 |
| 15.02.2024 | 334,05 | 334,05 | 328,41 | 331,01 | 0,31% | 383.579,00 |
| 14.02.2024 | 329,91 | 331,60 | 328,45 | 330,00 | 0,76% | 582.820,00 |
| 13.02.2024 | 331,64 | 333,45 | 326,16 | 327,52 | -3,09% | 1.125.868,00 |
| 12.02.2024 | 341,42 | 343,17 | 337,48 | 337,97 | -1,26% | 533.374,00 |
| 09.02.2024 | 345,33 | 346,79 | 341,89 | 342,28 | -0,95% | 851.488,00 |
| 08.02.2024 | 340,29 | 345,70 | 339,50 | 345,56 | 2,56% | 398.501,00 |
| 07.02.2024 | 339,73 | 342,30 | 336,60 | 336,93 | 0,05% | 465.690,00 |
| 06.02.2024 | 337,82 | 341,10 | 332,26 | 336,75 | -0,34% | 572.916,00 |
| 05.02.2024 | 337,34 | 340,84 | 334,57 | 337,90 | 0,79% | 591.716,00 |
| 02.02.2024 | 333,10 | 336,80 | 331,81 | 335,25 | 0,78% | 542.516,00 |
| 01.02.2024 | 328,66 | 334,54 | 327,82 | 332,66 | 1,47% | 853.379,00 |
| 31.01.2024 | 328,28 | 330,71 | 326,83 | 327,83 | -0,95% | 984.961,00 |
| 30.01.2024 | 331,78 | 334,29 | 330,40 | 330,96 | -0,68% | 1.070.262,00 |
| 29.01.2024 | 332,93 | 334,97 | 330,28 | 333,21 | 0,29% | 1.175.416,00 |
| 26.01.2024 | 338,22 | 339,52 | 331,67 | 332,24 | -2,12% | 1.181.830,00 |
| 25.01.2024 | 343,40 | 343,40 | 338,78 | 339,42 | -0,05% | 737.045,00 |
| 24.01.2024 | 342,58 | 345,28 | 339,31 | 339,59 | -0,67% | 1.072.508,00 |
| 23.01.2024 | 342,10 | 343,86 | 338,36 | 341,89 | 0,26% | 713.229,00 |
| 22.01.2024 | 337,09 | 343,70 | 337,09 | 341,02 | 1,19% | 937.856,00 |
| 19.01.2024 | 329,12 | 338,64 | 328,27 | 337,00 | 2,66% | 898.999,00 |
| 18.01.2024 | 329,69 | 330,87 | 327,07 | 328,27 | -0,54% | 1.005.076,00 |
| 17.01.2024 | 326,25 | 330,72 | 322,24 | 330,05 | 0,80% | 1.918.391,00 |
| 16.01.2024 | 333,91 | 336,63 | 324,74 | 327,42 | -5,50% | 4.532.305,00 |
| 12.01.2024 | 357,00 | 357,00 | 344,96 | 346,48 | -3,16% | 846.624,00 |
| 11.01.2024 | 353,61 | 358,06 | 350,56 | 357,77 | 0,82% | 1.077.173,00 |
| 10.01.2024 | 353,51 | 356,43 | 350,53 | 354,86 | 0,26% | 895.170,00 |
| 09.01.2024 | 344,45 | 355,70 | 344,23 | 353,95 | 1,53% | 910.613,00 |
| 08.01.2024 | 345,68 | 350,94 | 345,68 | 348,63 | 1,32% | 848.408,00 |
| 05.01.2024 | 344,00 | 359,99 | 338,03 | 344,08 | -0,05% | 2.927.650,00 |
| 04.01.2024 | 343,58 | 349,33 | 343,08 | 344,25 | 0,30% | 1.090.579,00 |
| 03.01.2024 | 350,36 | 351,33 | 343,18 | 343,22 | -2,79% | 864.767,00 |
| 02.01.2024 | 358,80 | 359,60 | 349,88 | 353,06 | -2,71% | 955.166,00 |
| 29.12.2023 | 359,78 | 364,31 | 359,60 | 362,88 | 0,28% | 790.541,00 |
| 28.12.2023 | 359,23 | 363,12 | 356,97 | 361,86 | 0,77% | 658.345,00 |
| 27.12.2023 | 361,54 | 363,00 | 358,13 | 359,09 | -0,50% | 1.185.413,00 |
| 26.12.2023 | 358,29 | 363,32 | 355,00 | 360,88 | 0,81% | 1.858.077,00 |
| 22.12.2023 | 363,01 | 363,86 | 328,00 | 357,98 | 18,08% | 5.242.713,00 |
| 21.12.2023 | 299,89 | 304,07 | 299,50 | 303,16 | 2,16% | 411.834,00 |
| 20.12.2023 | 297,74 | 301,48 | 294,95 | 296,74 | -0,57% | 430.899,00 |
| 19.12.2023 | 300,43 | 302,14 | 296,86 | 298,44 | 0,33% | 378.640,00 |
| 18.12.2023 | 296,10 | 298,23 | 294,34 | 297,45 | 0,67% | 479.358,00 |
| 15.12.2023 | 296,48 | 297,90 | 292,94 | 295,47 | 0,14% | 1.413.140,00 |
| 14.12.2023 | 299,99 | 303,29 | 293,42 | 295,05 | -0,68% | 864.708,00 |
| 13.12.2023 | 297,91 | 298,77 | 290,94 | 297,06 | 0,24% | 647.959,00 |
| 12.12.2023 | 291,26 | 296,57 | 288,93 | 296,36 | 2,15% | 442.764,00 |
| 11.12.2023 | 288,14 | 292,26 | 285,48 | 290,13 | 1,02% | 1.204.079,00 |
| 08.12.2023 | 284,39 | 287,80 | 284,39 | 287,20 | 0,38% | 506.907,00 |
| 07.12.2023 | 284,21 | 287,28 | 283,39 | 286,11 | 1,46% | 650.231,00 |
| 06.12.2023 | 282,00 | 283,88 | 280,42 | 281,98 | 0,98% | 770.078,00 |
| 05.12.2023 | 284,99 | 284,99 | 275,81 | 279,24 | -2,88% | 708.938,00 |
| 04.12.2023 | 288,20 | 291,33 | 280,47 | 287,51 | -2,70% | 1.250.661,00 |
| 01.12.2023 | 293,49 | 295,89 | 290,79 | 295,48 | 0,72% | 574.487,00 |
| 30.11.2023 | 300,70 | 301,55 | 290,12 | 293,36 | -1,84% | 968.580,00 |
| 29.11.2023 | 298,43 | 300,70 | 297,03 | 298,86 | 1,44% | 491.764,00 |
| 28.11.2023 | 295,95 | 297,39 | 292,55 | 294,62 | -0,88% | 473.845,00 |
| 27.11.2023 | 298,14 | 300,13 | 295,93 | 297,23 | -0,22% | 335.920,00 |
| 24.11.2023 | 296,87 | 298,14 | 293,72 | 297,90 | -0,21% | 162.887,00 |
| 22.11.2023 | 302,42 | 303,44 | 298,07 | 298,52 | -0,34% | 389.806,00 |
| 21.11.2023 | 301,37 | 303,06 | 298,68 | 299,55 | -0,96% | 365.343,00 |