Deutsche Märkte geschlossen

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
254,42+1,66 (+0,66%)
Börsenschluss: 4:00PM EDT

254,42 0,00 (0,00 %)
Nachbörse: 4:54PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2020253,27254,65249,90254,42254,42607.853
22. Okt. 2020254,52255,64247,02252,76252,761.033.300
21. Okt. 2020257,39259,69253,10254,01254,01872.700
20. Okt. 2020261,41262,58257,17257,34257,341.715.500
19. Okt. 2020262,67268,44258,59259,94259,942.330.500
16. Okt. 2020253,21261,45253,17259,97259,972.288.700
15. Okt. 2020244,00253,96242,12252,03252,032.635.800
14. Okt. 2020246,88250,74244,53246,70246,701.414.700
13. Okt. 2020242,75247,87242,39244,09244,091.374.500
12. Okt. 2020243,46246,12239,92242,12242,121.988.000
09. Okt. 2020234,38238,14233,32237,50237,501.794.400
08. Okt. 2020237,23238,00232,26234,31234,311.382.100
07. Okt. 2020229,31234,21229,31233,01233,011.039.100
06. Okt. 2020228,32231,57226,50228,01228,01979.900
05. Okt. 2020226,86230,13225,04228,93228,93915.700
02. Okt. 2020228,77231,14223,51225,56225,561.253.300
01. Okt. 2020232,76238,61232,75233,96233,961.438.800
30. Sept. 2020232,29236,71228,95231,01231,011.466.000
29. Sept. 2020232,51234,38230,57232,92232,92951.100
28. Sept. 2020232,50234,34229,10232,15232,15995.900
25. Sept. 2020221,18228,97219,92227,80227,801.054.700
24. Sept. 2020219,49223,90215,83220,96220,961.147.900
23. Sept. 2020228,60230,33221,05221,87221,87901.900
22. Sept. 2020229,41230,08225,72229,56229,56841.100
21. Sept. 2020220,80227,76218,51227,64227,641.205.500
18. Sept. 2020228,32229,34219,89225,13225,132.034.100
17. Sept. 2020225,50227,51220,43226,97226,971.884.400
16. Sept. 2020236,41237,59230,33230,76230,761.092.500
15. Sept. 2020231,48240,05231,09235,87235,871.969.700
14. Sept. 2020231,03232,90228,23229,83229,831.276.800
11. Sept. 2020228,18231,34223,27227,48227,48992.200
10. Sept. 2020234,00239,01226,95228,20228,202.128.600
09. Sept. 2020227,61234,98225,59232,78232,782.018.100
08. Sept. 2020224,16230,19223,92224,36224,361.845.600
04. Sept. 2020240,53244,44228,18233,88233,882.704.600
03. Sept. 2020256,81256,81239,23242,09242,092.497.700
02. Sept. 2020255,48261,94254,15261,35261,352.373.900
01. Sept. 2020247,99253,70244,67253,51253,511.413.400
31. Aug. 2020246,33247,98242,55245,70245,701.210.700
28. Aug. 2020244,85250,50244,85247,39247,39999.000
27. Aug. 2020250,19250,19241,74243,11243,111.137.800
26. Aug. 2020246,66253,26237,19248,21248,213.075.800
25. Aug. 2020249,02254,35246,40252,24252,241.555.100
24. Aug. 2020250,10253,47249,66251,80251,801.227.100
21. Aug. 2020249,33249,93245,27248,27248,271.088.300
20. Aug. 2020240,44250,62239,45249,15249,151.080.500
19. Aug. 2020244,40244,98239,17241,42241,421.250.700
18. Aug. 2020241,94246,33240,26242,69242,691.482.500
17. Aug. 2020236,30239,35235,65239,00239,00919.800
14. Aug. 2020237,92239,63233,46234,35234,35786.200
13. Aug. 2020232,88243,25232,57238,19238,191.200.700
12. Aug. 2020229,30233,87229,30231,57231,57905.100
11. Aug. 2020231,17232,79227,55228,79228,79927.500
10. Aug. 2020236,40236,93227,52231,88231,881.307.700
07. Aug. 2020242,47242,47233,20236,24236,241.042.900
06. Aug. 2020243,64244,50239,24243,57243,57735.900
05. Aug. 2020240,07246,36235,24243,20243,201.292.700
04. Aug. 2020239,29241,87236,73239,90239,90973.700
03. Aug. 2020239,42240,46235,84239,48239,481.269.300
31. Juli 2020238,36238,36231,50236,43236,431.144.200
30. Juli 2020235,29237,65231,42236,10236,10712.800
29. Juli 2020236,58240,12236,58238,61238,61503.000
28. Juli 2020238,53240,60234,14234,58234,58623.900
27. Juli 2020234,96239,97233,31239,69239,69731.100
24. Juli 2020234,14236,03230,24232,88232,881.007.600
23. Juli 2020241,29245,16235,73237,34237,341.176.600
22. Juli 2020241,40243,91239,06240,74240,74515.000
21. Juli 2020246,64247,30237,34239,69239,69987.800
20. Juli 2020239,05246,96237,43246,04246,041.050.200
17. Juli 2020235,80238,06232,67237,70237,701.102.400
16. Juli 2020233,86235,39229,25234,03234,031.029.200
15. Juli 2020236,00237,16231,50235,58235,581.112.300
14. Juli 2020228,86234,68226,55234,60234,602.459.300
13. Juli 2020246,17246,73231,26231,86231,862.030.600
10. Juli 2020248,22248,89243,00244,24244,241.142.900
09. Juli 2020250,30251,39242,07248,20248,201.594.000
08. Juli 2020241,64244,00239,42243,90243,90960.300
07. Juli 2020243,12245,60238,80238,94238,94993.500
06. Juli 2020243,32248,35243,07244,36244,361.092.700
02. Juli 2020242,51244,40239,18240,15240,151.158.200
01. Juli 2020239,94242,67237,80241,22241,221.275.300
30. Juni 2020232,95239,95231,20239,19239,191.602.500
29. Juni 2020232,53233,93227,76232,17232,17930.500
26. Juni 2020234,93236,71230,66232,74232,741.510.200
25. Juni 2020233,50234,81228,37234,47234,471.782.500
24. Juni 2020240,29242,67231,44233,44233,441.863.700
23. Juni 2020242,91247,14241,46241,62241,621.461.700
22. Juni 2020236,00241,13236,00240,88240,881.203.700
19. Juni 2020242,11242,98235,49237,82237,822.023.800
18. Juni 2020237,95239,20236,05238,07238,071.181.200
17. Juni 2020242,29243,76236,42237,04237,041.126.200
16. Juni 2020234,95241,77234,00240,93240,932.385.700
15. Juni 2020218,96229,75218,76229,00229,001.522.400
12. Juni 2020227,95228,13218,95222,96222,961.865.100
11. Juni 2020233,00233,47218,95219,10219,102.798.400
10. Juni 2020235,59240,25233,46236,59236,591.810.500
09. Juni 2020232,49237,80231,45234,15234,151.916.300
08. Juni 2020231,14236,47230,46233,51233,512.273.400
05. Juni 2020224,67234,54223,00233,71233,711.955.900
04. Juni 2020225,00227,37223,29225,20225,202.177.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...