ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 2020210,44211,58205,07206,67206,671.527.300
19. Feb. 2020209,33211,18208,64210,76210,761.569.900
18. Feb. 2020209,47209,82206,90207,06207,061.342.500
14. Feb. 2020208,09209,20207,24208,95208,95996.900
13. Feb. 2020206,34208,47206,34207,51207,51897.500
12. Feb. 2020206,76207,72205,45207,11207,111.177.200
11. Feb. 2020207,35207,99204,52205,80205,801.289.700
10. Feb. 2020207,24207,76205,34206,10206,101.557.000
07. Feb. 2020205,58210,13204,64207,01207,011.410.200
06. Feb. 2020203,62206,92202,46206,00206,001.326.000
05. Feb. 2020206,72207,19200,79202,08202,081.366.500
04. Feb. 2020202,00204,19200,51203,94203,941.093.300
03. Feb. 2020197,86199,94197,78199,26199,26888.300
31. Jan. 2020198,77199,32193,31196,85196,851.616.600
30. Jan. 2020198,42200,84196,98198,99198,991.520.900
29. Jan. 2020200,92201,57198,86199,74199,74838.200
28. Jan. 2020196,26200,43195,68200,03200,031.270.100
27. Jan. 2020195,77197,15192,96195,87195,871.837.800
24. Jan. 2020199,43200,90197,91199,19199,192.437.200
23. Jan. 2020195,39198,91193,76198,60198,601.687.300
22. Jan. 2020197,47198,72194,62194,73194,731.068.600
21. Jan. 2020194,01197,55193,70195,84195,841.455.400
17. Jan. 2020192,38194,24191,31193,35193,352.384.900
16. Jan. 2020192,51193,12191,50192,50192,502.195.900
15. Jan. 2020190,94192,17190,01190,79190,791.444.000
14. Jan. 2020192,25193,13190,63191,11191,111.146.500
13. Jan. 2020190,00193,37190,00192,45192,451.454.200
10. Jan. 2020193,16193,42191,84192,36192,36708.900
09. Jan. 2020191,71192,70190,68191,94191,941.164.500
08. Jan. 2020188,22190,50187,03189,95189,951.314.800
07. Jan. 2020186,13188,17185,10187,50187,50897.200
06. Jan. 2020183,78187,25183,16187,12187,121.021.900
03. Jan. 2020184,49186,41183,78184,95184,95737.900
02. Jan. 2020184,21187,89181,88187,83187,831.515.000
31. Dez. 2019183,05184,32182,31183,46183,46760.300
30. Dez. 2019184,63185,50182,01183,30183,30999.200
27. Dez. 2019185,30185,64183,70185,38185,38645.200
26. Dez. 2019184,40185,31183,68184,24184,24634.400
24. Dez. 2019183,20184,00182,82183,91183,91256.200
23. Dez. 2019183,18183,83181,73182,92182,92903.600
20. Dez. 2019185,75185,75182,62182,84182,842.396.800
19. Dez. 2019184,00184,75182,37183,78183,78974.400
18. Dez. 2019182,00185,08181,50183,75183,751.137.600
17. Dez. 2019184,61185,40180,74181,49181,491.427.100
16. Dez. 2019180,13184,87180,01184,37184,371.750.200
13. Dez. 2019178,42179,79177,56179,41179,411.323.400
12. Dez. 2019175,76178,95175,32177,90177,901.506.200
11. Dez. 2019179,08179,90177,71179,64179,641.605.700
10. Dez. 2019178,50179,81177,66178,46178,461.159.000
09. Dez. 2019179,31181,55178,71178,83178,831.425.100
06. Dez. 2019177,93179,92176,73179,32179,32971.400
05. Dez. 2019177,56177,56175,22176,63176,63975.000
04. Dez. 2019175,09177,33173,61176,40176,401.122.700
03. Dez. 2019172,20175,73170,92175,40175,401.352.200
02. Dez. 2019180,69181,19175,07175,63175,631.886.800
29. Nov. 2019178,50181,36176,65180,90180,901.472.300
27. Nov. 2019170,53180,62169,70180,18180,184.433.900
26. Nov. 2019169,79172,00168,70170,80170,803.420.200
25. Nov. 2019168,00169,29167,67168,88168,881.573.300
22. Nov. 2019165,96167,20164,48167,01167,01899.400
21. Nov. 2019165,33165,92164,11165,05165,051.242.500
20. Nov. 2019165,00167,05164,08165,33165,331.528.900
19. Nov. 2019163,47164,94162,42164,53164,531.269.600
18. Nov. 2019160,03163,72159,78162,44162,441.538.100
15. Nov. 2019158,36161,80157,51161,75161,751.726.600
14. Nov. 2019158,41159,34157,32158,14158,141.272.000
13. Nov. 2019156,84159,33156,06159,21159,21978.400
12. Nov. 2019154,78158,58154,33158,06158,061.618.100
11. Nov. 2019152,39154,10151,90152,92152,92539.500
08. Nov. 2019150,79152,99150,43152,96152,96665.400
07. Nov. 2019152,31153,80151,00151,82151,82639.400
06. Nov. 2019151,68151,96150,48151,51151,51832.300
05. Nov. 2019152,04153,37149,08151,73151,731.023.500
04. Nov. 2019151,15151,76149,55151,27151,271.025.900
01. Nov. 2019148,60151,00147,61150,25150,251.142.700
31. Okt. 2019148,76149,04145,34147,36147,361.048.000
30. Okt. 2019146,24149,52144,84148,78148,781.114.200
29. Okt. 2019146,98147,92145,39145,59145,59891.200
28. Okt. 2019146,99147,84145,36146,99146,99866.800
25. Okt. 2019144,98147,17144,32145,54145,541.062.400
24. Okt. 2019143,00146,10142,52145,37145,371.302.600
23. Okt. 2019139,57142,80138,62141,93141,931.646.300
22. Okt. 2019142,02142,58139,71140,07140,071.297.600
21. Okt. 2019140,90142,37139,20141,49141,491.800.300
18. Okt. 2019144,02144,49138,90139,67139,672.959.700
17. Okt. 2019146,02146,82144,03144,27144,271.440.500
16. Okt. 2019147,85148,17143,26145,38145,382.887.400
15. Okt. 2019150,56151,26149,37150,00150,001.221.700
14. Okt. 2019149,71150,43148,58150,27150,27795.000
11. Okt. 2019147,16152,26146,70150,32150,321.856.800
10. Okt. 2019147,95149,09144,50144,73144,731.456.800
09. Okt. 2019147,32148,70146,29148,37148,37854.700
08. Okt. 2019146,17148,00145,31145,65145,651.727.600
07. Okt. 2019145,98148,51145,98147,56147,561.019.100
04. Okt. 2019145,88147,39144,25146,89146,891.200.400
03. Okt. 2019142,37145,08140,26144,77144,771.402.300
02. Okt. 2019143,99144,12141,68142,84142,841.620.000
01. Okt. 2019148,50149,49144,99145,71145,711.586.000
30. Sept. 2019145,74147,97144,70147,70147,701.182.500
27. Sept. 2019149,37149,99143,70145,19145,191.781.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen