85,170$
-1,07%
Echtzeit-Aktienkurs Altair Engineering Inc.
Bid:
Ask:
Aktienkurse zur Altair Engineering Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 85,17 | 85,78 | 84,35 | 85,17 | -1,14% | 59.175,00 |
| 07.05.2024 | 82,89 | 86,15 | 82,76 | 86,15 | 3,86% | 423.655,00 |
| 06.05.2024 | 81,66 | 83,32 | 81,48 | 82,95 | 1,82% | 313.010,00 |
| 03.05.2024 | 78,21 | 81,87 | 77,41 | 81,47 | -0,34% | 424.140,00 |
| 02.05.2024 | 81,67 | 81,97 | 80,23 | 81,75 | 0,42% | 392.681,00 |
| 01.05.2024 | 80,79 | 82,64 | 79,84 | 81,41 | 1,19% | 418.838,00 |
| 30.04.2024 | 82,35 | 83,08 | 80,19 | 80,45 | -2,44% | 467.900,00 |
| 29.04.2024 | 83,96 | 84,18 | 82,07 | 82,46 | -1,34% | 697.482,00 |
| 26.04.2024 | 83,53 | 84,38 | 83,51 | 83,58 | 0,49% | 277.399,00 |
| 25.04.2024 | 82,01 | 83,45 | 82,01 | 83,18 | -0,33% | 366.088,00 |
| 24.04.2024 | 83,66 | 84,62 | 82,61 | 83,45 | -0,27% | 256.818,00 |
| 23.04.2024 | 82,40 | 83,86 | 82,40 | 83,68 | 1,73% | 142.566,00 |
| 22.04.2024 | 83,06 | 83,26 | 81,30 | 82,26 | -0,07% | 372.303,00 |
| 19.04.2024 | 80,84 | 82,51 | 80,84 | 82,32 | 1,89% | 684.830,00 |
| 18.04.2024 | 80,92 | 82,80 | 80,00 | 80,79 | 0,29% | 490.948,00 |
| 17.04.2024 | 81,60 | 81,91 | 80,43 | 80,56 | -0,85% | 201.184,00 |
| 16.04.2024 | 80,61 | 81,72 | 80,30 | 81,25 | 0,25% | 135.405,00 |
| 15.04.2024 | 82,37 | 83,51 | 80,68 | 81,05 | -1,28% | 239.094,00 |
| 12.04.2024 | 82,67 | 82,89 | 81,66 | 82,10 | -1,96% | 264.990,00 |
| 11.04.2024 | 82,48 | 84,24 | 82,07 | 83,74 | 1,99% | 247.493,00 |
| 10.04.2024 | 82,83 | 84,78 | 81,65 | 82,11 | -3,56% | 289.392,00 |
| 09.04.2024 | 86,38 | 86,98 | 84,38 | 85,14 | -0,95% | 521.977,00 |
| 08.04.2024 | 84,66 | 86,35 | 84,66 | 85,96 | 1,64% | 179.613,00 |
| 05.04.2024 | 83,46 | 84,79 | 82,95 | 84,57 | 1,25% | 313.591,00 |
| 04.04.2024 | 84,82 | 86,27 | 83,45 | 83,53 | -0,22% | 236.228,00 |
| 03.04.2024 | 83,18 | 85,26 | 82,99 | 83,71 | -0,06% | 217.212,00 |
| 02.04.2024 | 84,00 | 84,26 | 82,95 | 83,76 | -2,00% | 209.439,00 |
| 01.04.2024 | 86,54 | 86,79 | 84,71 | 85,47 | -0,79% | 171.064,00 |
| 28.03.2024 | 86,55 | 86,55 | 85,66 | 86,15 | -0,28% | 563.811,00 |
| 27.03.2024 | 85,49 | 86,39 | 84,17 | 86,39 | 1,48% | 274.075,00 |
| 26.03.2024 | 85,38 | 86,11 | 84,60 | 85,13 | 0,90% | 271.190,00 |
| 25.03.2024 | 84,80 | 85,88 | 84,32 | 84,37 | -0,21% | 227.871,00 |
| 22.03.2024 | 87,44 | 87,69 | 83,91 | 84,55 | -2,61% | 342.182,00 |
| 21.03.2024 | 84,16 | 87,41 | 83,76 | 86,82 | 4,34% | 482.133,00 |
| 20.03.2024 | 80,25 | 83,66 | 80,25 | 83,21 | 3,21% | 340.092,00 |
| 19.03.2024 | 79,77 | 81,53 | 79,68 | 80,62 | 0,52% | 282.881,00 |
| 18.03.2024 | 79,16 | 81,40 | 79,08 | 80,20 | 1,48% | 243.339,00 |
| 15.03.2024 | 80,86 | 81,03 | 78,37 | 79,03 | -3,13% | 626.584,00 |
| 14.03.2024 | 81,86 | 82,30 | 80,60 | 81,58 | 0,18% | 442.339,00 |
| 13.03.2024 | 81,66 | 82,32 | 80,83 | 81,43 | -0,84% | 274.806,00 |
| 12.03.2024 | 81,76 | 83,11 | 81,18 | 82,12 | -0,35% | 299.077,00 |
| 11.03.2024 | 82,11 | 83,35 | 81,75 | 82,41 | -0,07% | 276.879,00 |
| 08.03.2024 | 83,96 | 84,50 | 82,38 | 82,47 | -1,30% | 271.575,00 |
| 07.03.2024 | 83,06 | 83,72 | 82,10 | 83,56 | 1,17% | 232.816,00 |
| 06.03.2024 | 83,01 | 83,88 | 82,13 | 82,60 | 1,32% | 339.935,00 |
| 05.03.2024 | 85,01 | 85,01 | 81,09 | 81,52 | -4,97% | 371.955,00 |
| 04.03.2024 | 85,32 | 86,41 | 85,32 | 85,78 | 0,12% | 258.590,00 |
| 01.03.2024 | 85,28 | 86,19 | 84,59 | 85,68 | 0,71% | 325.387,00 |
| 29.02.2024 | 85,36 | 85,97 | 84,80 | 85,08 | 0,52% | 697.579,00 |
| 28.02.2024 | 83,65 | 85,15 | 83,65 | 84,64 | 0,14% | 459.279,00 |
| 27.02.2024 | 85,66 | 86,00 | 84,06 | 84,52 | -0,88% | 466.553,00 |
| 26.02.2024 | 86,00 | 86,50 | 83,48 | 85,27 | -0,29% | 973.287,00 |
| 23.02.2024 | 87,48 | 88,82 | 82,50 | 85,52 | -4,78% | 1.096.676,00 |
| 22.02.2024 | 89,17 | 90,89 | 89,13 | 89,82 | 3,45% | 501.644,00 |
| 21.02.2024 | 86,85 | 87,54 | 85,85 | 86,82 | -1,17% | 359.524,00 |
| 20.02.2024 | 89,31 | 90,00 | 86,78 | 87,85 | -2,90% | 251.605,00 |
| 16.02.2024 | 91,70 | 91,84 | 90,01 | 90,47 | -1,38% | 347.365,00 |
| 15.02.2024 | 89,96 | 92,02 | 89,27 | 91,74 | 3,19% | 391.813,00 |
| 14.02.2024 | 87,20 | 89,35 | 86,85 | 88,90 | 3,53% | 279.932,00 |
| 13.02.2024 | 87,09 | 88,06 | 84,82 | 85,87 | -4,61% | 509.266,00 |
| 12.02.2024 | 92,01 | 92,49 | 89,59 | 90,02 | -2,43% | 346.599,00 |
| 09.02.2024 | 91,00 | 92,92 | 90,40 | 92,26 | 2,31% | 453.310,00 |
| 08.02.2024 | 89,80 | 90,74 | 89,68 | 90,18 | 0,78% | 324.939,00 |
| 07.02.2024 | 89,00 | 89,56 | 88,08 | 89,48 | 0,83% | 256.192,00 |
| 06.02.2024 | 87,27 | 88,94 | 86,37 | 88,74 | 2,23% | 420.737,00 |
| 05.02.2024 | 86,64 | 87,64 | 85,57 | 86,81 | -0,98% | 246.788,00 |
| 02.02.2024 | 85,95 | 88,04 | 85,45 | 87,66 | 1,97% | 355.022,00 |
| 01.02.2024 | 85,77 | 86,08 | 84,02 | 85,97 | 1,12% | 256.339,00 |
| 31.01.2024 | 86,59 | 86,82 | 84,98 | 85,02 | -2,07% | 332.355,00 |
| 30.01.2024 | 87,21 | 87,21 | 86,53 | 86,82 | -0,40% | 212.051,00 |
| 29.01.2024 | 85,40 | 87,30 | 85,35 | 87,17 | 2,26% | 297.534,00 |
| 26.01.2024 | 85,30 | 85,80 | 84,94 | 85,24 | -0,37% | 402.717,00 |
| 25.01.2024 | 87,15 | 87,38 | 84,89 | 85,56 | -0,09% | 264.312,00 |
| 24.01.2024 | 87,88 | 88,99 | 85,46 | 85,64 | -2,33% | 409.376,00 |
| 23.01.2024 | 88,49 | 88,86 | 86,66 | 87,68 | -0,50% | 585.702,00 |
| 22.01.2024 | 86,91 | 88,36 | 86,01 | 88,12 | 2,80% | 521.808,00 |
| 19.01.2024 | 85,69 | 85,85 | 84,35 | 85,72 | 0,66% | 333.149,00 |
| 18.01.2024 | 85,24 | 86,99 | 83,36 | 85,16 | 0,35% | 566.951,00 |
| 17.01.2024 | 83,05 | 85,18 | 82,99 | 84,86 | 0,63% | 447.875,00 |
| 16.01.2024 | 83,14 | 84,34 | 82,60 | 84,33 | 0,12% | 380.835,00 |
| 12.01.2024 | 84,35 | 84,54 | 83,02 | 84,23 | 0,88% | 321.614,00 |
| 11.01.2024 | 83,64 | 84,48 | 82,94 | 83,50 | -0,02% | 351.253,00 |
| 10.01.2024 | 81,90 | 83,74 | 81,32 | 83,51 | 1,83% | 252.684,00 |
| 09.01.2024 | 81,63 | 82,65 | 81,39 | 82,01 | -0,73% | 264.048,00 |
| 08.01.2024 | 79,99 | 82,75 | 79,99 | 82,61 | 3,26% | 527.238,00 |
| 05.01.2024 | 77,51 | 80,33 | 77,29 | 80,00 | 2,38% | 563.518,00 |
| 04.01.2024 | 77,03 | 79,16 | 76,50 | 78,14 | 2,17% | 445.167,00 |
| 03.01.2024 | 77,01 | 78,43 | 75,98 | 76,48 | -2,06% | 444.532,00 |
| 02.01.2024 | 82,31 | 82,31 | 77,89 | 78,09 | -7,20% | 605.218,00 |
| 29.12.2023 | 84,04 | 84,83 | 83,05 | 84,15 | -0,32% | 263.403,00 |
| 28.12.2023 | 84,35 | 84,92 | 83,81 | 84,42 | 0,21% | 186.287,00 |
| 27.12.2023 | 83,75 | 84,52 | 83,10 | 84,24 | 0,36% | 279.098,00 |
| 26.12.2023 | 83,10 | 84,29 | 82,58 | 83,94 | 0,78% | 478.858,00 |
| 22.12.2023 | 77,94 | 84,58 | 77,00 | 83,29 | 11,48% | 1.339.453,00 |
| 21.12.2023 | 75,20 | 75,20 | 73,69 | 74,71 | 0,69% | 427.128,00 |
| 20.12.2023 | 73,52 | 76,15 | 73,34 | 74,20 | 0,76% | 389.766,00 |
| 19.12.2023 | 74,65 | 75,00 | 73,61 | 73,64 | -0,71% | 263.424,00 |
| 18.12.2023 | 74,04 | 74,70 | 73,54 | 74,17 | -0,01% | 274.464,00 |
| 15.12.2023 | 74,66 | 74,85 | 73,38 | 74,18 | -0,23% | 511.647,00 |
| 14.12.2023 | 74,42 | 74,73 | 73,22 | 74,35 | 1,09% | 312.513,00 |