210,664$
0,49%
Echtzeit-Aktienkurs Aspen Technology Inc.
Bid:
Ask:
Aktienkurse zur Aspen Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 209,84 | 212,36 | 208,19 | 210,16 | 0,25% | - |
| 30.05.2024 | 212,71 | 213,65 | 208,85 | 209,63 | -1,42% | - |
| 29.05.2024 | 215,64 | 216,05 | 212,53 | 212,65 | -2,48% | - |
| 28.05.2024 | 219,68 | 221,46 | 217,96 | 218,06 | -1,03% | - |
| 24.05.2024 | 225,68 | 225,68 | 219,38 | 220,32 | 0,37% | - |
| 23.05.2024 | 221,47 | 221,72 | 219,50 | 219,50 | -0,35% | - |
| 22.05.2024 | 222,12 | 222,12 | 220,13 | 220,26 | -0,31% | - |
| 21.05.2024 | 220,50 | 221,13 | 219,52 | 220,95 | -0,04% | - |
| 20.05.2024 | 218,13 | 223,21 | 218,13 | 221,04 | -0,07% | - |
| 17.05.2024 | 217,61 | 223,60 | 217,32 | 221,19 | 3,35% | - |
| 16.05.2024 | 220,49 | 220,71 | 213,89 | 214,03 | -3,30% | - |
| 15.05.2024 | 210,38 | 221,55 | 210,38 | 221,32 | 5,74% | - |
| 14.05.2024 | 207,45 | 210,24 | 207,18 | 209,30 | 1,22% | - |
| 13.05.2024 | 209,88 | 211,04 | 206,71 | 206,79 | -1,18% | - |
| 10.05.2024 | 206,32 | 210,91 | 205,63 | 209,26 | 1,79% | - |
| 09.05.2024 | 199,05 | 206,80 | 196,58 | 205,58 | 4,30% | - |
| 08.05.2024 | 185,37 | 205,56 | 185,37 | 197,10 | 4,32% | - |
| 07.05.2024 | 197,72 | 200,31 | 184,16 | 188,93 | -4,38% | - |
| 06.05.2024 | 204,38 | 204,47 | 197,59 | 197,59 | -2,21% | - |
| 03.05.2024 | 203,87 | 206,98 | 201,08 | 202,05 | 0,50% | - |
| 02.05.2024 | 195,61 | 201,04 | 195,61 | 201,04 | 2,05% | - |
| 30.04.2024 | 199,06 | 199,98 | 196,55 | 197,01 | -1,43% | - |
| 29.04.2024 | 199,53 | 200,92 | 198,72 | 199,86 | 0,86% | - |
| 26.04.2024 | 201,15 | 201,15 | 198,03 | 198,17 | 0,25% | - |
| 25.04.2024 | 194,24 | 197,74 | 192,43 | 197,67 | 0,52% | - |
| 24.04.2024 | 197,93 | 199,22 | 196,31 | 196,66 | -0,91% | - |
| 23.04.2024 | 197,73 | 202,35 | 197,73 | 198,47 | 0,54% | - |
| 22.04.2024 | 200,36 | 200,60 | 197,38 | 197,40 | -0,22% | - |
| 19.04.2024 | 198,62 | 198,62 | 195,95 | 197,84 | 0,66% | - |
| 18.04.2024 | 199,28 | 199,80 | 196,46 | 196,55 | -0,76% | - |
| 17.04.2024 | 201,87 | 202,45 | 198,06 | 198,06 | -1,19% | - |
| 16.04.2024 | 201,90 | 203,36 | 198,92 | 200,44 | -0,25% | - |
| 15.04.2024 | 213,12 | 213,12 | 200,46 | 200,93 | -4,98% | - |
| 12.04.2024 | 211,73 | 213,10 | 211,29 | 211,47 | -0,80% | - |
| 11.04.2024 | 211,36 | 213,95 | 208,37 | 213,17 | 1,61% | - |
| 10.04.2024 | 210,54 | 210,98 | 207,77 | 209,78 | -1,60% | - |
| 09.04.2024 | 214,89 | 214,89 | 212,30 | 213,19 | 0,33% | - |
| 08.04.2024 | 215,49 | 216,00 | 212,33 | 212,48 | -0,98% | - |
| 05.04.2024 | 214,26 | 216,34 | 213,69 | 214,59 | 0,34% | - |
| 04.04.2024 | 217,23 | 220,55 | 213,73 | 213,86 | -1,70% | - |
| 03.04.2024 | 211,11 | 217,99 | 211,11 | 217,56 | 3,37% | - |
| 02.04.2024 | 213,12 | 213,63 | 209,89 | 210,46 | -1,37% | - |
| 28.03.2024 | 206,79 | 213,92 | 206,79 | 213,38 | 2,67% | - |
| 27.03.2024 | 202,28 | 207,85 | 202,28 | 207,83 | 2,95% | - |
| 26.03.2024 | 202,71 | 202,72 | 198,79 | 201,87 | 0,20% | - |
| 25.03.2024 | 201,39 | 202,78 | 200,01 | 201,46 | 0,37% | - |
| 22.03.2024 | 201,24 | 202,56 | 199,72 | 200,72 | 0,04% | - |
| 21.03.2024 | 200,36 | 203,80 | 200,36 | 200,65 | 0,28% | - |
| 20.03.2024 | 199,27 | 203,02 | 199,27 | 200,09 | 0,13% | - |
| 19.03.2024 | 196,08 | 200,41 | 195,97 | 199,83 | 1,60% | - |
| 18.03.2024 | 196,34 | 197,78 | 195,01 | 196,69 | 0,78% | - |
| 15.03.2024 | 200,18 | 200,18 | 194,90 | 195,16 | -2,70% | - |
| 14.03.2024 | 201,80 | 202,12 | 198,39 | 200,57 | -0,13% | - |
| 13.03.2024 | 200,07 | 202,69 | 200,02 | 200,84 | 0,61% | - |
| 12.03.2024 | 204,57 | 205,69 | 199,53 | 199,62 | -2,29% | - |
| 11.03.2024 | 205,97 | 208,23 | 204,24 | 204,30 | -0,87% | - |
| 08.03.2024 | 209,70 | 211,40 | 206,09 | 206,10 | -2,00% | - |
| 07.03.2024 | 196,68 | 210,30 | 196,68 | 210,30 | 7,56% | - |
| 06.03.2024 | 193,96 | 195,52 | 193,20 | 195,52 | 1,64% | - |
| 05.03.2024 | 194,16 | 194,16 | 191,92 | 192,37 | -1,35% | - |
| 04.03.2024 | 199,77 | 200,17 | 194,43 | 195,00 | -2,35% | - |
| 01.03.2024 | 194,12 | 199,70 | 194,12 | 199,70 | 2,86% | - |
| 29.02.2024 | 192,53 | 194,79 | 192,50 | 194,14 | 1,65% | - |
| 28.02.2024 | 187,02 | 191,02 | 187,02 | 190,98 | 1,95% | - |
| 27.02.2024 | 187,57 | 188,40 | 186,01 | 187,33 | 0,51% | - |
| 26.02.2024 | 183,70 | 186,37 | 183,47 | 186,37 | 1,51% | - |
| 23.02.2024 | 180,01 | 183,72 | 179,94 | 183,60 | 2,01% | - |
| 22.02.2024 | 178,26 | 180,73 | 178,26 | 179,97 | 1,75% | - |
| 21.02.2024 | 175,58 | 176,87 | 173,13 | 176,87 | 0,81% | - |
| 20.02.2024 | 181,98 | 182,77 | 175,01 | 175,45 | -3,93% | - |
| 16.02.2024 | 181,18 | 183,06 | 180,58 | 182,63 | 1,22% | - |
| 15.02.2024 | 183,43 | 183,65 | 179,68 | 180,43 | 0,10% | - |
| 14.02.2024 | 183,52 | 183,91 | 179,09 | 180,26 | -1,20% | - |
| 13.02.2024 | 183,23 | 186,19 | 182,19 | 182,45 | -2,82% | - |
| 12.02.2024 | 186,73 | 190,98 | 186,73 | 187,74 | 0,63% | - |
| 09.02.2024 | 189,53 | 190,37 | 186,56 | 186,56 | -1,72% | - |
| 08.02.2024 | 191,97 | 193,38 | 189,63 | 189,83 | -1,28% | - |
| 07.02.2024 | 192,90 | 195,67 | 184,20 | 192,29 | -0,58% | - |
| 06.02.2024 | 191,95 | 193,41 | 190,82 | 193,41 | 0,89% | - |
| 05.02.2024 | 194,06 | 194,06 | 191,12 | 191,71 | -1,76% | - |
| 02.02.2024 | 196,07 | 196,07 | 193,18 | 195,15 | -0,11% | - |
| 01.02.2024 | 192,67 | 195,64 | 192,67 | 195,37 | 1,64% | - |
| 31.01.2024 | 200,22 | 200,73 | 191,92 | 192,21 | -4,71% | - |
| 30.01.2024 | 202,64 | 202,81 | 200,26 | 201,71 | -0,75% | - |
| 29.01.2024 | 201,23 | 203,74 | 200,52 | 203,23 | 1,06% | - |
| 26.01.2024 | 202,80 | 204,49 | 200,63 | 201,09 | -0,50% | - |
| 25.01.2024 | 205,74 | 207,83 | 202,07 | 202,11 | -1,25% | - |
| 24.01.2024 | 204,90 | 207,07 | 204,53 | 204,67 | 0,10% | - |
| 23.01.2024 | 207,08 | 208,85 | 203,84 | 204,45 | -0,75% | - |
| 22.01.2024 | 205,41 | 206,93 | 203,53 | 206,00 | 1,51% | - |
| 19.01.2024 | 199,34 | 203,82 | 198,47 | 202,94 | 2,04% | - |
| 18.01.2024 | 197,90 | 199,34 | 196,59 | 198,88 | 0,50% | - |
| 17.01.2024 | 197,20 | 198,38 | 196,28 | 197,90 | -0,19% | - |
| 16.01.2024 | 198,95 | 199,64 | 197,96 | 198,27 | -1,06% | - |
| 12.01.2024 | 199,05 | 200,43 | 199,05 | 200,39 | 1,01% | - |
| 11.01.2024 | 201,78 | 202,58 | 198,05 | 198,39 | -1,69% | - |
| 10.01.2024 | 203,13 | 204,96 | 201,79 | 201,79 | -0,78% | - |
| 09.01.2024 | 207,73 | 208,72 | 203,06 | 203,37 | -2,65% | - |
| 08.01.2024 | 208,65 | 210,05 | 207,70 | 208,90 | 0,34% | - |
| 05.01.2024 | 208,00 | 211,18 | 207,60 | 208,19 | 0,13% | - |