Deutsche Märkte geschlossen

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,78+0,63 (+0,44%)
Börsenschluss: 4:00PM EST

144,78 0,00 (0,00 %)
Nachbörse: 4:05PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2021145,29147,46144,38144,78144,78326.183
19. Jan. 2021143,86145,90143,42144,15144,15475.900
15. Jan. 2021141,89145,00140,99141,80141,80444.800
14. Jan. 2021141,07144,64140,51141,40141,40314.200
13. Jan. 2021144,86144,99139,00140,97140,97362.400
12. Jan. 2021143,13145,17141,21144,63144,63344.700
11. Jan. 2021141,53143,33139,45143,03143,03218.900
08. Jan. 2021142,71145,41140,36142,59142,59315.200
07. Jan. 2021138,09142,28133,15141,44141,44488.000
06. Jan. 2021130,60139,18128,52137,73137,73530.900
05. Jan. 2021131,20132,51130,06131,25131,25265.300
04. Jan. 2021130,30132,40129,70130,70130,70396.000
31. Dez. 2020130,62132,47127,88130,25130,25415.900
30. Dez. 2020129,68131,44128,86130,94130,94729.100
29. Dez. 2020129,77130,70128,11129,70129,70228.900
28. Dez. 2020131,93131,99128,57128,58128,58216.500
24. Dez. 2020131,21131,94128,52130,51130,51152.900
23. Dez. 2020131,35133,89130,79131,08131,08264.400
22. Dez. 2020131,42133,98131,41131,95131,95281.800
21. Dez. 2020128,67131,09127,44131,01131,01376.200
18. Dez. 2020132,33132,39128,86129,87129,87894.200
17. Dez. 2020134,33134,56131,33132,00132,00435.700
16. Dez. 2020133,58135,37132,72132,90132,90320.600
15. Dez. 2020137,10137,83133,39133,61133,61283.800
14. Dez. 2020135,41137,35134,60135,97135,97319.600
11. Dez. 2020134,05135,79132,75134,87134,87292.500
10. Dez. 2020130,06134,61128,94134,33134,33288.400
09. Dez. 2020134,81135,40129,83130,58130,58577.600
08. Dez. 2020137,24138,51133,58133,78133,78341.400
07. Dez. 2020135,54139,07135,54137,88137,88232.300
04. Dez. 2020133,43136,32133,26135,70135,70438.300
03. Dez. 2020131,41133,97130,27132,65132,65230.700
02. Dez. 2020133,03133,34131,10131,93131,93196.800
01. Dez. 2020135,65135,65131,35133,82133,82366.800
30. Nov. 2020134,17134,94132,85134,45134,45287.000
27. Nov. 2020134,23136,31133,20134,55134,55235.700
25. Nov. 2020133,67135,68133,38134,99134,99286.700
24. Nov. 2020132,80134,94132,13132,96132,96250.200
23. Nov. 2020132,20133,50131,17132,85132,85217.800
20. Nov. 2020131,02132,36130,69131,09131,09346.000
19. Nov. 2020128,06131,60127,45131,04131,04193.700
18. Nov. 2020129,40130,74127,44128,48128,48367.800
17. Nov. 2020124,67130,04124,25129,91129,91585.400
16. Nov. 2020121,08125,59119,02125,37125,37406.700
13. Nov. 2020118,76121,17117,68120,76120,76255.500
12. Nov. 2020119,49120,81115,92116,33116,33254.000
11. Nov. 2020118,54120,93117,51119,31119,31301.900
10. Nov. 2020116,84120,84115,34119,59119,59470.800
09. Nov. 2020117,27125,59116,66117,68117,68473.300
06. Nov. 2020116,64118,31110,64116,16116,16418.900
05. Nov. 2020121,79122,62120,33120,85120,85505.800
04. Nov. 2020115,98120,35114,04119,50119,50476.000
03. Nov. 2020113,11114,88112,12112,46112,46448.500
02. Nov. 2020110,92112,43108,46111,09111,09671.600
30. Okt. 2020110,79114,98108,15109,81109,81709.600
29. Okt. 2020113,68115,23111,72111,90111,90548.900
28. Okt. 2020117,79117,79114,10114,19114,19448.900
27. Okt. 2020123,94127,75119,87120,25120,25300.100
26. Okt. 2020128,01129,14122,28123,84123,84350.300
23. Okt. 2020130,62132,83128,70129,49129,49250.700
22. Okt. 2020130,54131,80128,71130,35130,35418.300
21. Okt. 2020132,84133,05129,62130,01130,01297.000
20. Okt. 2020132,50133,28131,20131,85131,85268.300
19. Okt. 2020133,78136,46131,54131,94131,94191.900
16. Okt. 2020134,99135,89130,85133,04133,04291.000
15. Okt. 2020130,58134,83128,24134,56134,56257.400
14. Okt. 2020133,95134,84132,26133,08133,08244.600
13. Okt. 2020133,93135,60133,48133,61133,61222.300
12. Okt. 2020133,99134,90131,83133,93133,93211.100
09. Okt. 2020130,31133,16129,00132,40132,40232.200
08. Okt. 2020128,25129,37127,54128,90128,90202.900
07. Okt. 2020125,40128,26125,21127,75127,75298.200
06. Okt. 2020125,22127,89123,93124,18124,18258.000
05. Okt. 2020127,16128,16123,83125,74125,74432.600
02. Okt. 2020125,53127,57125,33126,54126,54292.600
01. Okt. 2020127,95129,13126,82127,76127,76244.600
30. Sept. 2020127,00128,66125,40126,59126,59492.700
29. Sept. 2020128,76130,12126,89127,21127,21436.100
28. Sept. 2020129,17130,27127,58128,27128,27365.000
25. Sept. 2020124,81128,17123,37127,75127,75229.500
24. Sept. 2020122,66125,31120,64124,41124,41418.800
23. Sept. 2020129,47131,67124,06124,44124,44274.100
22. Sept. 2020129,57130,83127,27130,45130,45361.700
21. Sept. 2020126,01128,42123,55128,34128,34278.200
18. Sept. 2020130,25131,00126,48129,20129,201.134.400
17. Sept. 2020127,67130,21127,52129,51129,51340.700
16. Sept. 2020130,16131,72129,30129,80129,80418.600
15. Sept. 2020127,67131,04127,67129,31129,31305.900
14. Sept. 2020125,78128,02124,53126,86126,86453.700
11. Sept. 2020124,42124,99122,65123,78123,78425.200
10. Sept. 2020126,67127,78123,19124,23124,23455.800
09. Sept. 2020126,44126,67123,52125,95125,95268.200
08. Sept. 2020124,85125,50122,16123,59123,59611.200
04. Sept. 2020130,10130,10124,74127,96127,96472.400
03. Sept. 2020131,46131,46126,92129,77129,77380.700
02. Sept. 2020131,41132,93130,59132,61132,61362.300
01. Sept. 2020128,08131,39127,31130,75130,75355.000
31. Aug. 2020128,32128,86126,47127,03127,03214.700
28. Aug. 2020127,85128,65126,75127,96127,96143.500
27. Aug. 2020128,12128,57125,71126,83126,83226.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...