423,450$
0,92%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 423,56 | 425,78 | 417,25 | 423,36 | 0,90% | 217.303,00 |
01.05.2024 | 415,26 | 424,96 | 415,26 | 419,57 | 0,64% | 235.910,00 |
30.04.2024 | 421,31 | 422,48 | 416,50 | 416,89 | -1,43% | 253.941,00 |
29.04.2024 | 421,21 | 425,93 | 421,21 | 422,94 | 0,35% | 206.698,00 |
26.04.2024 | 417,82 | 423,23 | 417,82 | 421,47 | 0,66% | 185.143,00 |
25.04.2024 | 422,00 | 422,56 | 418,29 | 418,71 | -0,97% | 180.114,00 |
24.04.2024 | 417,53 | 423,96 | 417,03 | 422,83 | 0,69% | 294.688,00 |
23.04.2024 | 437,88 | 437,88 | 418,11 | 419,94 | -4,22% | 362.717,00 |
22.04.2024 | 437,04 | 441,63 | 435,44 | 438,43 | 1,02% | 281.155,00 |
19.04.2024 | 431,52 | 435,82 | 429,38 | 434,02 | 1,06% | 296.810,00 |
18.04.2024 | 430,66 | 431,55 | 424,65 | 429,46 | 0,05% | 166.980,00 |
17.04.2024 | 430,33 | 432,82 | 428,36 | 429,25 | 0,51% | 247.667,00 |
16.04.2024 | 424,77 | 427,83 | 424,46 | 427,06 | 0,70% | 279.197,00 |
15.04.2024 | 430,22 | 430,98 | 422,02 | 424,09 | -0,50% | 295.523,00 |
12.04.2024 | 423,90 | 426,76 | 422,13 | 426,24 | -0,24% | 241.152,00 |
11.04.2024 | 425,89 | 429,70 | 424,57 | 427,27 | -0,33% | 315.992,00 |
10.04.2024 | 436,11 | 437,11 | 428,43 | 428,67 | -2,50% | 202.836,00 |
09.04.2024 | 442,90 | 443,30 | 437,30 | 439,68 | -0,13% | 224.957,00 |
08.04.2024 | 432,88 | 443,86 | 432,88 | 440,27 | 1,64% | 367.547,00 |
05.04.2024 | 434,19 | 434,85 | 431,26 | 433,17 | -0,03% | 216.177,00 |
04.04.2024 | 438,38 | 440,63 | 432,76 | 433,29 | -0,59% | 262.071,00 |
03.04.2024 | 437,46 | 440,11 | 432,77 | 435,86 | -0,85% | 391.207,00 |
02.04.2024 | 441,09 | 441,22 | 437,44 | 439,60 | -0,74% | 306.742,00 |
01.04.2024 | 452,10 | 452,95 | 442,58 | 442,88 | -2,53% | 233.381,00 |
28.03.2024 | 449,12 | 455,22 | 447,64 | 454,39 | 1,57% | 360.283,00 |
27.03.2024 | 447,45 | 447,71 | 443,18 | 447,38 | 0,79% | 312.541,00 |
26.03.2024 | 445,58 | 446,69 | 443,14 | 443,86 | -0,20% | 282.621,00 |
25.03.2024 | 447,86 | 447,86 | 436,25 | 444,73 | -0,61% | 359.434,00 |
22.03.2024 | 448,01 | 450,64 | 440,95 | 447,46 | -0,71% | 456.080,00 |
21.03.2024 | 474,26 | 479,00 | 449,06 | 450,66 | -7,63% | 902.103,00 |
20.03.2024 | 483,00 | 488,64 | 481,16 | 487,90 | 1,25% | 417.918,00 |
19.03.2024 | 479,82 | 486,09 | 479,75 | 481,87 | 0,88% | 289.367,00 |
18.03.2024 | 477,76 | 482,30 | 475,98 | 477,66 | 0,36% | 221.544,00 |
15.03.2024 | 472,95 | 478,64 | 472,94 | 475,96 | -0,61% | 286.011,00 |
14.03.2024 | 481,00 | 483,51 | 474,52 | 478,88 | -0,57% | 225.703,00 |
13.03.2024 | 480,37 | 486,73 | 478,46 | 481,62 | 0,30% | 226.802,00 |
12.03.2024 | 477,15 | 484,49 | 474,98 | 480,20 | 0,70% | 224.761,00 |
11.03.2024 | 467,87 | 477,37 | 465,62 | 476,85 | 2,30% | 219.707,00 |
08.03.2024 | 468,08 | 470,91 | 464,54 | 466,12 | -0,24% | 152.127,00 |
07.03.2024 | 467,69 | 469,93 | 464,88 | 467,26 | 0,50% | 155.292,00 |
06.03.2024 | 464,32 | 465,21 | 459,00 | 464,95 | 0,13% | 167.405,00 |
05.03.2024 | 462,67 | 466,78 | 461,89 | 464,33 | -0,14% | 259.751,00 |
04.03.2024 | 461,48 | 468,25 | 461,48 | 464,98 | 0,79% | 189.370,00 |
01.03.2024 | 461,55 | 462,95 | 457,04 | 461,32 | -0,27% | 236.071,00 |
29.02.2024 | 466,82 | 468,00 | 460,05 | 462,58 | -0,73% | 327.253,00 |
28.02.2024 | 460,20 | 466,45 | 460,20 | 465,99 | 0,96% | 201.814,00 |
27.02.2024 | 459,00 | 461,84 | 456,85 | 461,54 | 0,54% | 183.104,00 |
26.02.2024 | 462,99 | 465,02 | 458,80 | 459,07 | -0,95% | 142.946,00 |
23.02.2024 | 460,18 | 464,26 | 460,02 | 463,47 | 1,00% | 144.264,00 |
22.02.2024 | 457,18 | 460,79 | 454,65 | 458,87 | 1,22% | 191.885,00 |
21.02.2024 | 457,24 | 457,24 | 451,72 | 453,35 | -0,77% | 186.902,00 |
20.02.2024 | 457,37 | 458,43 | 451,81 | 456,86 | -0,34% | 184.376,00 |
16.02.2024 | 463,56 | 465,67 | 456,33 | 458,42 | -1,21% | 455.503,00 |
15.02.2024 | 464,43 | 466,72 | 460,13 | 464,02 | 0,49% | 238.479,00 |
14.02.2024 | 465,23 | 468,02 | 456,93 | 461,78 | -0,33% | 252.499,00 |
13.02.2024 | 465,91 | 466,76 | 458,66 | 463,33 | -1,67% | 285.943,00 |
12.02.2024 | 477,24 | 477,74 | 468,88 | 471,22 | -1,33% | 238.141,00 |
09.02.2024 | 469,97 | 477,65 | 469,97 | 477,59 | 1,60% | 196.881,00 |
08.02.2024 | 482,26 | 482,26 | 468,14 | 470,06 | -2,69% | 231.268,00 |
07.02.2024 | 480,00 | 483,91 | 477,48 | 483,06 | 1,18% | 164.979,00 |
06.02.2024 | 477,78 | 480,29 | 474,81 | 477,41 | 0,00% | 180.392,00 |
05.02.2024 | 484,21 | 485,91 | 476,26 | 477,40 | -1,92% | 204.992,00 |
02.02.2024 | 480,19 | 487,79 | 479,44 | 486,77 | 0,45% | 210.691,00 |
01.02.2024 | 476,02 | 484,57 | 474,26 | 484,57 | 1,82% | 174.597,00 |
31.01.2024 | 480,00 | 482,51 | 474,59 | 475,92 | -0,69% | 254.244,00 |
30.01.2024 | 472,59 | 479,70 | 472,59 | 479,24 | 1,38% | 135.825,00 |
29.01.2024 | 468,43 | 472,80 | 465,67 | 472,70 | 0,43% | 167.508,00 |
26.01.2024 | 472,23 | 472,92 | 469,58 | 470,67 | -0,09% | 128.962,00 |
25.01.2024 | 469,00 | 473,91 | 465,27 | 471,08 | 0,05% | 180.772,00 |
24.01.2024 | 472,56 | 473,69 | 469,85 | 470,85 | -0,01% | 155.039,00 |
23.01.2024 | 468,71 | 471,66 | 468,03 | 470,91 | 0,67% | 163.072,00 |
22.01.2024 | 464,12 | 468,81 | 463,78 | 467,77 | 0,93% | 166.500,00 |
19.01.2024 | 463,53 | 465,06 | 459,44 | 463,45 | 0,49% | 204.596,00 |
18.01.2024 | 460,49 | 462,46 | 458,08 | 461,18 | 0,60% | 147.746,00 |
17.01.2024 | 461,12 | 465,47 | 458,29 | 458,42 | -0,82% | 136.382,00 |
16.01.2024 | 465,00 | 465,84 | 460,14 | 462,23 | -0,93% | 176.795,00 |
12.01.2024 | 467,65 | 469,22 | 463,07 | 466,56 | 0,34% | 147.314,00 |
11.01.2024 | 463,97 | 465,45 | 459,22 | 464,96 | 0,47% | 212.796,00 |
10.01.2024 | 455,59 | 463,25 | 454,83 | 462,77 | 1,82% | 231.732,00 |
09.01.2024 | 456,49 | 460,08 | 454,28 | 454,51 | -0,93% | 151.670,00 |
08.01.2024 | 459,26 | 460,08 | 454,26 | 458,76 | 0,48% | 181.667,00 |
05.01.2024 | 458,25 | 460,00 | 454,99 | 456,58 | -0,34% | 182.682,00 |
04.01.2024 | 453,53 | 460,64 | 451,96 | 458,16 | 0,76% | 162.444,00 |
03.01.2024 | 462,43 | 463,39 | 454,14 | 454,72 | -1,73% | 242.539,00 |
02.01.2024 | 464,12 | 471,74 | 450,50 | 462,74 | -3,00% | 298.271,00 |
29.12.2023 | 473,30 | 478,35 | 473,30 | 477,05 | 0,05% | 148.783,00 |
28.12.2023 | 475,34 | 478,60 | 473,36 | 476,79 | 0,54% | 226.158,00 |
27.12.2023 | 472,64 | 474,73 | 470,77 | 474,21 | 0,40% | 162.936,00 |
26.12.2023 | 466,45 | 472,83 | 466,45 | 472,31 | 0,68% | 180.580,00 |
22.12.2023 | 472,68 | 475,00 | 465,62 | 469,13 | -0,22% | 250.677,00 |
21.12.2023 | 454,86 | 471,36 | 453,83 | 470,18 | 3,95% | 483.384,00 |
20.12.2023 | 445,44 | 461,73 | 444,30 | 452,32 | 0,82% | 418.363,00 |
19.12.2023 | 445,00 | 468,72 | 441,15 | 448,65 | -2,14% | 560.970,00 |
18.12.2023 | 459,46 | 460,18 | 455,19 | 458,48 | 0,33% | 355.119,00 |
15.12.2023 | 450,50 | 460,84 | 450,50 | 456,96 | 0,65% | 651.099,00 |
14.12.2023 | 458,94 | 461,66 | 452,60 | 454,00 | -1,09% | 321.546,00 |
13.12.2023 | 455,48 | 461,85 | 454,59 | 458,98 | 1,28% | 300.718,00 |
12.12.2023 | 449,61 | 453,43 | 446,95 | 453,20 | 0,90% | 297.344,00 |
11.12.2023 | 444,99 | 450,64 | 444,99 | 449,14 | 1,18% | 227.553,00 |
08.12.2023 | 439,96 | 444,64 | 439,03 | 443,89 | 0,40% | 228.773,00 |