Deutsche Märkte öffnen in 26 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,68-1,32 (-1,04%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 2021131,17132,59130,61130,92130,9218.590.000
02. Sept. 2021130,57131,70130,07130,92130,9231.400.000
01. Sept. 2021129,67131,35129,50130,05130,0535.260.000
31. Aug. 2021130,39130,39129,08129,50129,5034.730.000
30. Aug. 2021131,10132,00129,82129,90129,9029.030.000
27. Aug. 2021128,12131,35128,04130,58130,5830.680.000
26. Aug. 2021129,79130,01127,73127,82127,8220.600.000
25. Aug. 2021129,14130,47128,77130,17130,1720.100.000
24. Aug. 2021128,65129,57128,49128,76128,7616.190.000
23. Aug. 2021126,93128,53126,93128,35128,3518.240.000
20. Aug. 2021126,28127,50125,76126,81126,8130.560.000
19. Aug. 2021124,69126,63124,54126,14126,1438.900.000
18. Aug. 2021126,36127,53125,27125,50125,5046.970.000
17. Aug. 2021125,72127,27124,52126,51126,5144.640.000
16. Aug. 2021126,83128,27125,31126,29126,2950.170.000
13. Aug. 2021125,80128,74125,39127,03127,0344.140.000
12. Aug. 2021124,39130,69124,01125,87125,87180.270.000
11. Aug. 2021144,85145,95141,83142,70142,7066.480.000
10. Aug. 2021148,13149,89143,85145,38145,3845.070.000
09. Aug. 2021148,54150,68147,53147,67147,6737.550.000
06. Aug. 2021146,61149,03144,07147,97147,9728.690.000
05. Aug. 2021145,88147,03144,88146,53146,5322.020.000
04. Aug. 2021144,88146,04144,59145,60145,6017.580.000
03. Aug. 2021145,26146,18144,80145,04145,04303.200
02. Aug. 2021------
30. Juli 2021144,56146,54144,55146,26146,26237.900
29. Juli 2021146,08147,01145,16145,40145,40285.400
28. Juli 2021144,92146,02144,81145,29145,29292.700
27. Juli 2021146,71146,71143,63144,77144,77230.200
26. Juli 2021146,31147,92145,31146,31146,31280.100
23. Juli 2021145,75146,70144,77145,85145,85371.200
22. Juli 2021144,01145,20144,01145,20145,20213.400
21. Juli 2021144,28145,00142,61144,38144,38284.100
20. Juli 2021144,33144,88143,22144,04144,04483.900
19. Juli 2021141,67143,76140,97143,36143,36394.600
16. Juli 2021143,26145,06143,05143,51143,51262.700
15. Juli 2021142,68143,74140,75142,19142,19198.000
14. Juli 2021143,64144,30142,32143,05143,05176.400
13. Juli 2021143,25144,95142,83143,01143,01229.900
12. Juli 2021145,64147,01142,49143,68143,68287.200
09. Juli 2021144,81146,17144,26145,49145,49267.000
08. Juli 2021145,68146,63143,32144,74144,74358.100
07. Juli 2021147,11147,72145,68147,44147,44369.900
06. Juli 2021143,37146,46143,37146,28146,28604.800
02. Juli 2021141,24143,60141,24142,99142,99267.000
01. Juli 2021137,83142,32137,32141,33141,33721.600
30. Juni 2021140,38140,51137,15137,54137,54573.300
29. Juni 2021140,57141,41139,79140,52140,52231.800
28. Juni 2021141,36142,48139,97140,73140,73317.800
25. Juni 2021139,38141,49138,69140,95140,951.136.300
24. Juni 2021137,98139,33137,50138,97138,97328.500
23. Juni 2021138,53139,08137,44137,82137,82374.000
22. Juni 2021138,99140,25136,55138,53138,53398.000
21. Juni 2021136,66138,99136,47138,44138,44462.200
18. Juni 2021138,78140,87135,82137,05137,05622.100
17. Juni 2021138,93139,48137,71138,85138,85488.700
16. Juni 2021138,22139,95137,78139,26139,26649.000
15. Juni 2021141,40141,90138,52139,00139,00634.700
14. Juni 2021139,37140,19138,74139,69139,69564.300
11. Juni 2021138,66139,45137,71139,06139,06415.800
10. Juni 2021138,12139,15137,33138,43138,43312.000
09. Juni 2021138,49139,42138,03138,21138,21404.700
08. Juni 2021138,57139,86137,31138,06138,06369.200
07. Juni 2021138,58139,90137,46138,12138,12301.600
04. Juni 2021136,77139,42136,62139,12139,12382.500
03. Juni 2021134,41136,51132,80135,61135,61368.700
02. Juni 2021135,10139,45134,77136,10136,10439.500
01. Juni 2021135,79136,29134,12134,87134,87472.400
28. Mai 2021140,26141,00136,24136,47136,47547.800
27. Mai 2021140,75141,02138,98139,80139,80419.400
26. Mai 2021142,95144,17138,89140,44140,44533.700
25. Mai 2021144,64144,83141,52143,85143,85571.000
24. Mai 2021143,44144,76141,09144,17144,17419.700
21. Mai 2021143,21144,33140,82142,06142,06413.500
20. Mai 2021139,44143,40135,69141,43141,43453.000
19. Mai 2021138,74139,72136,32139,33139,33778.500
18. Mai 2021144,12144,56141,17141,33141,33713.600
17. Mai 2021144,58146,00142,66143,93143,931.215.100
14. Mai 2021141,98147,59141,42146,01146,0110.741.600
13. Mai 2021142,92144,60138,37140,50140,501.817.100
12. Mai 2021137,61143,48137,21142,41142,411.756.300
11. Mai 2021134,43138,43130,77137,51137,512.910.500
10. Mai 2021125,23129,65124,62128,06128,06420.600
07. Mai 2021129,20131,08126,74127,07127,07349.700
06. Mai 2021128,53128,53124,30128,22128,22471.300
05. Mai 2021128,17129,50127,50128,52128,52433.900
04. Mai 2021128,98129,67126,13128,41128,41592.700
03. Mai 2021132,00132,39128,62129,89129,89563.100
30. Apr. 2021131,33133,34128,72130,84130,841.162.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...