Börse:
223,490$
-2,35%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 226,62 | 226,62 | 221,49 | 222,59 | -2,74% | 1.057.582,00 |
| 18.08.2022 | 228,83 | 230,53 | 227,67 | 228,86 | 0,29% | 1.043.269,00 |
| 17.08.2022 | 230,37 | 231,31 | 227,66 | 228,20 | -2,33% | 1.028.926,00 |
| 16.08.2022 | 231,25 | 235,01 | 230,18 | 233,64 | -0,17% | 892.995,00 |
| 15.08.2022 | 232,38 | 234,96 | 231,92 | 234,04 | 0,44% | 853.167,00 |
| 12.08.2022 | 229,68 | 233,15 | 227,55 | 233,01 | 2,53% | 957.159,00 |
| 11.08.2022 | 228,34 | 232,28 | 226,33 | 227,26 | 0,42% | 1.042.773,00 |
| 10.08.2022 | 225,15 | 227,58 | 224,11 | 226,32 | 3,75% | 1.176.918,00 |
| 09.08.2022 | 218,79 | 219,19 | 215,12 | 218,14 | -1,16% | 970.164,00 |
| 08.08.2022 | 222,96 | 224,92 | 219,25 | 220,69 | -0,46% | 811.035,00 |
| 05.08.2022 | 216,46 | 223,12 | 216,14 | 221,70 | -0,11% | 1.113.414,00 |
| 04.08.2022 | 218,76 | 222,00 | 216,16 | 221,94 | 1,60% | 1.645.437,00 |
| 03.08.2022 | 216,64 | 220,35 | 215,99 | 218,44 | 1,05% | 1.562.486,00 |
| 02.08.2022 | 214,36 | 217,87 | 213,29 | 216,18 | -0,90% | 1.894.059,00 |
| 01.08.2022 | 212,01 | 218,34 | 211,88 | 218,14 | 0,84% | 1.446.952,00 |
| 29.07.2022 | 211,89 | 217,65 | 211,21 | 216,32 | 1,96% | 1.780.190,00 |
| 28.07.2022 | 203,30 | 212,62 | 203,22 | 212,16 | 4,30% | 1.791.873,00 |
| 27.07.2022 | 196,58 | 204,67 | 194,88 | 203,41 | 5,36% | 1.574.274,00 |
| 26.07.2022 | 196,34 | 196,92 | 192,17 | 193,07 | -1,35% | 1.470.666,00 |
| 25.07.2022 | 194,76 | 196,06 | 192,54 | 195,71 | -0,12% | 1.444.982,00 |
| 22.07.2022 | 199,19 | 203,55 | 194,48 | 195,95 | -1,58% | 1.457.698,00 |
| 21.07.2022 | 196,20 | 199,85 | 195,32 | 199,10 | 1,39% | 1.304.645,00 |
| 20.07.2022 | 186,31 | 197,07 | 185,53 | 196,38 | 6,29% | 1.741.736,00 |
| 19.07.2022 | 180,85 | 185,06 | 178,95 | 184,76 | 4,25% | 1.149.876,00 |
| 18.07.2022 | 178,34 | 179,50 | 175,61 | 177,22 | 0,57% | 2.114.109,00 |
| 15.07.2022 | 174,36 | 177,11 | 172,60 | 176,21 | 3,07% | 1.443.776,00 |
| 14.07.2022 | 170,76 | 171,90 | 167,21 | 170,96 | 0,01% | 1.292.532,00 |
| 13.07.2022 | 167,00 | 171,68 | 166,94 | 170,95 | -0,80% | 1.139.128,00 |
| 12.07.2022 | 177,43 | 181,36 | 171,80 | 172,33 | -2,48% | 1.425.826,00 |
| 11.07.2022 | 177,84 | 179,45 | 174,07 | 176,72 | -1,73% | 992.782,00 |
| 08.07.2022 | 181,38 | 182,19 | 175,75 | 179,83 | -1,33% | 1.197.769,00 |
| 07.07.2022 | 176,27 | 182,55 | 175,93 | 182,25 | 3,12% | 1.091.745,00 |
| 06.07.2022 | 179,96 | 180,98 | 175,30 | 176,73 | -0,10% | 1.027.746,00 |
| 05.07.2022 | 171,70 | 177,04 | 170,22 | 176,90 | 1,75% | 1.833.258,00 |
| 01.07.2022 | 172,78 | 174,62 | 170,48 | 173,86 | 1,10% | 1.203.155,00 |
| 30.06.2022 | 174,70 | 175,83 | 170,35 | 171,96 | -2,77% | 1.707.010,00 |
| 29.06.2022 | 177,70 | 179,49 | 174,36 | 176,85 | 0,02% | 1.305.589,00 |
| 28.06.2022 | 186,62 | 186,62 | 176,31 | 176,81 | -4,87% | 1.561.054,00 |
| 27.06.2022 | 191,48 | 193,33 | 184,51 | 185,87 | -3,43% | 1.814.280,00 |
| 24.06.2022 | 184,32 | 192,99 | 183,25 | 192,48 | 4,95% | 2.814.160,00 |
| 23.06.2022 | 173,14 | 183,87 | 171,95 | 183,41 | 8,43% | 2.636.937,00 |
| 22.06.2022 | 166,08 | 171,13 | 165,01 | 169,15 | 1,36% | 1.705.692,00 |
| 21.06.2022 | 170,09 | 172,55 | 166,27 | 166,88 | -0,53% | 1.465.058,00 |
| 17.06.2022 | 164,39 | 169,81 | 164,39 | 167,77 | 2,11% | 3.324.034,00 |
| 16.06.2022 | 171,03 | 171,62 | 163,20 | 164,31 | -7,02% | 2.104.617,00 |
| 15.06.2022 | 174,57 | 180,27 | 171,67 | 176,71 | 2,98% | 1.911.715,00 |
| 14.06.2022 | 174,40 | 175,39 | 170,06 | 171,59 | -0,87% | 1.591.338,00 |
| 13.06.2022 | 179,61 | 182,28 | 172,16 | 173,10 | -7,47% | 1.914.806,00 |
| 10.06.2022 | 189,84 | 190,70 | 184,45 | 187,08 | -4,09% | 1.722.897,00 |
| 09.06.2022 | 202,77 | 203,19 | 194,96 | 195,06 | -4,26% | 975.465,00 |
| 08.06.2022 | 206,32 | 207,59 | 203,35 | 203,73 | -1,66% | 872.935,00 |
| 07.06.2022 | 206,51 | 211,13 | 205,10 | 207,17 | -0,69% | 1.249.796,00 |
| 06.06.2022 | 211,27 | 212,29 | 207,47 | 208,60 | 0,11% | 835.464,00 |
| 03.06.2022 | 210,08 | 210,85 | 206,31 | 208,37 | -2,67% | 1.105.402,00 |
| 02.06.2022 | 207,22 | 214,24 | 206,73 | 214,09 | 3,24% | 1.509.854,00 |
| 01.06.2022 | 210,00 | 212,79 | 205,79 | 207,38 | -0,18% | 1.417.784,00 |
| 31.05.2022 | 209,69 | 210,02 | 204,06 | 207,75 | -1,72% | 3.012.779,00 |
| 27.05.2022 | 204,00 | 211,85 | 201,00 | 211,38 | 10,31% | 2.985.286,00 |
| 26.05.2022 | 187,38 | 193,56 | 185,42 | 191,63 | 2,73% | 2.278.042,00 |
| 25.05.2022 | 180,12 | 187,66 | 178,60 | 186,53 | 3,89% | 1.841.764,00 |
| 24.05.2022 | 181,48 | 182,93 | 176,43 | 179,55 | -2,16% | 2.368.295,00 |
| 23.05.2022 | 182,95 | 184,88 | 173,90 | 183,51 | -4,13% | 3.781.199,00 |
| 20.05.2022 | 196,21 | 197,97 | 185,58 | 191,41 | -1,19% | 2.246.121,00 |
| 19.05.2022 | 187,40 | 196,82 | 186,28 | 193,72 | 3,05% | 1.554.511,00 |
| 18.05.2022 | 192,09 | 193,95 | 186,40 | 187,98 | -3,92% | 1.286.941,00 |
| 17.05.2022 | 197,00 | 198,99 | 189,54 | 195,64 | 1,59% | 1.596.082,00 |
| 16.05.2022 | 194,45 | 196,38 | 191,66 | 192,58 | -2,28% | 1.342.905,00 |
| 13.05.2022 | 187,12 | 197,50 | 186,56 | 197,07 | 6,50% | 1.731.426,00 |
| 12.05.2022 | 177,48 | 186,64 | 175,41 | 185,05 | 2,42% | 2.554.330,00 |
| 11.05.2022 | 183,51 | 191,83 | 179,75 | 180,68 | -3,07% | 2.388.426,00 |
| 10.05.2022 | 193,30 | 194,32 | 181,17 | 186,41 | 0,05% | 2.757.018,00 |
| 09.05.2022 | 189,33 | 191,91 | 185,03 | 186,32 | -3,84% | 3.236.848,00 |
| 06.05.2022 | 196,39 | 197,65 | 187,11 | 193,77 | -2,33% | 2.921.609,00 |
| 05.05.2022 | 203,78 | 204,79 | 195,61 | 198,39 | -2,63% | 3.483.851,00 |
| 04.05.2022 | 193,70 | 204,10 | 191,58 | 203,75 | 5,45% | 2.023.743,00 |
| 03.05.2022 | 192,36 | 194,16 | 188,89 | 193,22 | 0,17% | 1.696.148,00 |
| 02.05.2022 | 189,23 | 193,28 | 186,76 | 192,90 | 1,91% | 1.741.613,00 |
| 29.04.2022 | 193,71 | 196,60 | 188,76 | 189,28 | -3,35% | 1.425.848,00 |
| 28.04.2022 | 185,25 | 198,04 | 184,95 | 195,84 | 8,52% | 2.083.668,00 |
| 27.04.2022 | 185,59 | 189,68 | 180,19 | 180,47 | -2,76% | 1.917.807,00 |
| 26.04.2022 | 189,33 | 190,00 | 183,84 | 185,59 | -2,91% | 1.605.992,00 |
| 25.04.2022 | 186,65 | 191,54 | 185,55 | 191,15 | 2,05% | 1.719.060,00 |
| 22.04.2022 | 194,57 | 195,62 | 187,07 | 187,31 | -4,01% | 1.686.900,00 |
| 21.04.2022 | 204,92 | 209,00 | 193,98 | 195,13 | -3,36% | 1.536.956,00 |
| 20.04.2022 | 205,86 | 207,05 | 201,72 | 201,92 | -0,92% | 1.244.473,00 |
| 19.04.2022 | 194,35 | 205,74 | 194,35 | 203,80 | 3,69% | 1.764.238,00 |
| 18.04.2022 | 195,09 | 198,70 | 193,64 | 196,54 | -0,10% | 1.142.329,00 |
| 14.04.2022 | 202,97 | 203,17 | 196,22 | 196,73 | -2,48% | 1.197.184,00 |
| 13.04.2022 | 196,00 | 202,19 | 195,34 | 201,74 | 2,86% | 1.158.898,00 |
| 12.04.2022 | 203,40 | 206,23 | 195,24 | 196,14 | -1,45% | 1.335.963,00 |
| 11.04.2022 | 198,41 | 202,09 | 197,65 | 199,03 | -1,59% | 1.455.325,00 |
| 08.04.2022 | 201,94 | 205,47 | 198,20 | 202,25 | -1,23% | 1.421.051,00 |
| 07.04.2022 | 202,43 | 206,86 | 201,52 | 204,77 | 0,41% | 1.391.952,00 |
| 06.04.2022 | 207,23 | 208,98 | 202,58 | 203,94 | -3,60% | 1.947.035,00 |
| 05.04.2022 | 218,16 | 218,58 | 210,68 | 211,55 | -3,30% | 1.415.837,00 |
| 04.04.2022 | 213,88 | 220,41 | 213,75 | 218,77 | 2,69% | 1.128.459,00 |
| 01.04.2022 | 215,62 | 217,23 | 210,56 | 213,04 | -0,61% | 1.329.121,00 |
| 31.03.2022 | 219,42 | 221,71 | 214,19 | 214,35 | -3,01% | 1.967.732,00 |
| 30.03.2022 | 218,62 | 223,81 | 218,28 | 221,00 | -0,90% | 1.747.200,00 |
| 29.03.2022 | 219,55 | 223,45 | 217,96 | 223,00 | 3,52% | 1.799.337,00 |