Deutsche Märkte geschlossen

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,05-7,29 (-3,25%)
Börsenschluss: 04:00PM EST
216,73 -0,32 (-0,15%)
Nachbörse: 04:03PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022222,80222,93216,96217,05217,05275.390
08. Dez. 2022226,45232,78223,96224,34224,34113.200
07. Dez. 2022220,19227,95220,01226,06226,06201.700
06. Dez. 2022230,50230,50219,66220,19220,19217.600
05. Dez. 2022238,05238,47226,50229,85229,85163.400
02. Dez. 2022238,40243,61236,23239,99239,99186.500
01. Dez. 2022230,55240,16230,55239,49239,49261.800
30. Nov. 2022219,72232,16218,48230,50230,501.966.200
29. Nov. 2022231,46231,60215,62219,02219,02594.600
28. Nov. 2022240,00242,57229,69230,77230,77241.700
25. Nov. 2022238,53245,53237,72243,68243,68108.400
23. Nov. 2022237,36245,15235,59239,75239,75147.200
22. Nov. 2022231,92239,88231,92238,65238,65255.500
21. Nov. 2022240,95248,35230,34231,00231,00377.600
18. Nov. 2022242,78243,26235,97239,86239,86193.700
17. Nov. 2022242,72244,96239,41241,40241,40162.000
16. Nov. 2022248,59251,85245,52246,56246,56207.500
15. Nov. 2022241,21249,14238,14248,24248,24258.600
14. Nov. 2022239,42241,49231,19238,31238,31213.400
11. Nov. 2022237,49242,03235,19239,72239,72294.900
10. Nov. 2022230,33236,84230,33235,50235,50323.100
09. Nov. 2022225,79226,46220,65223,21223,21212.200
08. Nov. 2022227,44228,55224,04226,20226,20403.300
07. Nov. 2022233,64234,25225,34227,39227,39292.700
04. Nov. 2022238,96238,96228,13233,01233,01194.800
03. Nov. 2022233,95242,34233,95237,86237,86188.600
02. Nov. 2022240,26241,49233,71235,81235,81193.900
01. Nov. 2022241,96244,24239,04240,97240,97215.000
31. Okt. 2022238,61243,39238,61241,45241,45282.700
28. Okt. 2022239,34242,48237,09240,57240,57243.500
27. Okt. 2022258,44260,98229,01235,81235,81477.700
26. Okt. 2022251,64254,02245,71248,40248,40251.200
25. Okt. 2022250,85258,96250,80252,63252,63158.700
24. Okt. 2022254,65254,65246,26249,77249,77215.300
21. Okt. 2022245,15254,78244,66253,64253,64171.600
20. Okt. 2022251,44252,85243,29246,30246,30168.000
19. Okt. 2022250,35250,35245,67248,89248,89148.500
18. Okt. 2022257,35258,76249,76253,00253,00223.800
17. Okt. 2022247,10253,42244,31252,33252,33231.100
14. Okt. 2022251,26252,78241,14242,05242,05141.800
13. Okt. 2022240,00251,01238,91250,82250,82370.300
12. Okt. 2022246,78247,77240,40244,13244,13138.900
11. Okt. 2022250,29252,09244,41247,13247,13190.200
10. Okt. 2022252,82252,82245,77249,80249,80239.700
07. Okt. 2022252,36255,93248,66253,41253,41237.600
06. Okt. 2022256,00263,59252,64253,95253,95295.700
05. Okt. 2022248,97256,58245,79256,23256,23253.700
04. Okt. 2022245,11250,17243,60250,05250,05235.200
03. Okt. 2022239,87244,99238,70243,19243,19189.900
30. Sept. 2022235,09240,00235,00238,20238,20226.800
29. Sept. 2022238,66240,56230,14234,08234,08225.800
28. Sept. 2022233,53240,06229,19239,65239,65275.700
27. Sept. 2022224,62234,02222,65232,67232,67413.100
26. Sept. 2022221,05225,14219,75221,48221,48225.100
23. Sept. 2022220,50222,44216,81222,15222,15209.700
22. Sept. 2022223,52224,57220,45223,31223,31162.900
21. Sept. 2022228,26230,07223,70225,26225,26175.000
20. Sept. 2022230,46232,29222,15226,24226,24153.200
19. Sept. 2022223,40231,26223,40231,01231,01245.900
16. Sept. 2022221,00227,34217,38226,37226,37591.400
15. Sept. 2022226,33226,77220,65223,11223,11174.100
14. Sept. 2022225,05228,58224,22227,00227,00252.400
13. Sept. 2022221,05229,59221,05225,20225,20313.300
12. Sept. 2022222,52227,67222,52225,63225,63192.200
09. Sept. 2022216,33221,88216,12221,41221,41154.000
08. Sept. 2022210,92216,58210,92215,68215,68111.700
07. Sept. 2022207,02213,38207,02213,00213,00126.700
06. Sept. 2022207,38209,18204,37207,85207,85125.500
02. Sept. 2022208,81211,63207,59208,57208,57121.100
01. Sept. 2022209,61209,61203,01208,11208,11134.800
31. Aug. 2022206,82211,07206,82210,60210,60181.800
30. Aug. 2022212,94212,94205,52206,74206,74102.800
29. Aug. 2022215,00215,78213,12213,51213,51158.000
26. Aug. 2022215,12217,87211,41216,15216,1585.900
25. Aug. 2022218,77218,93215,14216,63216,63103.900
24. Aug. 2022215,47218,97214,34218,48218,48138.100
23. Aug. 2022214,44216,45211,19215,03215,0394.500
22. Aug. 2022220,97220,97212,96215,13215,13105.400
19. Aug. 2022224,47229,27221,36223,85223,85150.600
18. Aug. 2022217,61229,60217,31226,88226,88178.700
17. Aug. 2022212,57217,59211,30217,01217,0184.100
16. Aug. 2022216,88220,24214,85215,11215,1199.900
15. Aug. 2022216,61220,54214,72218,73218,73105.400
12. Aug. 2022213,09218,96213,00216,39216,39124.900
11. Aug. 2022210,95216,95206,97213,00213,00149.500
10. Aug. 2022201,95209,48200,16208,34208,34183.400
09. Aug. 2022207,55211,24195,65200,09200,09319.700
08. Aug. 2022215,00216,15206,38207,55207,55225.600
05. Aug. 2022209,25213,66204,12213,12213,12125.500
04. Aug. 2022210,69213,55208,29212,75212,75123.400
03. Aug. 2022206,94210,68204,27209,95209,95125.800
02. Aug. 2022203,76209,42203,76207,84207,84103.300
01. Aug. 2022203,18206,53198,30205,44205,44166.200
29. Juli 2022195,83204,68195,83204,09204,09175.200
28. Juli 2022195,01195,50192,75195,15195,1599.500
27. Juli 2022182,85197,41182,85196,01196,01140.100
26. Juli 2022182,66182,66178,06180,98180,98110.700
25. Juli 2022181,63183,19180,05182,44182,44101.200
22. Juli 2022183,08184,31179,95181,90181,90101.500
21. Juli 2022181,00184,40178,58182,30182,30109.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...