Deutsche Märkte schließen in 4 Stunden 49 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,92+5,21 (+3,46%)
Börsenschluss: 04:00PM EST
156,90 +0,98 (+0,63%)
Vorbörslich: 04:35AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
14. Jan. 2022150,50156,66150,50155,92155,92546.600
13. Jan. 2022150,30152,34148,88150,71150,71252.500
12. Jan. 2022146,83150,94146,83150,36150,36400.500
11. Jan. 2022147,00147,92143,95146,03146,03454.300
10. Jan. 2022146,32148,63143,86147,32147,32644.700
07. Jan. 2022148,49150,77145,58147,44147,44271.600
06. Jan. 2022147,91151,29147,91148,95148,95243.000
05. Jan. 2022153,10154,09149,90150,17150,17394.500
04. Jan. 2022152,14154,12146,65153,10153,10222.000
03. Jan. 2022151,70153,45150,68152,33152,33233.000
31. Dez. 2021152,50153,65152,13152,20152,2073.400
30. Dez. 2021150,81152,91150,54152,00152,00158.300
29. Dez. 2021152,25152,25150,64151,11151,11111.900
28. Dez. 2021153,15153,15151,47152,00152,00100.800
27. Dez. 2021149,22153,66149,22152,66152,66111.600
23. Dez. 2021150,23151,71149,12149,87149,87127.100
22. Dez. 2021149,43152,85147,54150,23150,23253.300
21. Dez. 2021150,81151,04147,84149,04149,04315.400
20. Dez. 2021147,80150,35146,25149,03149,03349.200
17. Dez. 2021149,50151,00148,24148,68148,68978.000
16. Dez. 2021150,00151,23148,22149,59149,59303.200
15. Dez. 2021147,66152,15147,66150,03150,03269.900
14. Dez. 2021147,15151,53147,00149,10149,10168.500
13. Dez. 2021146,58149,48146,34148,20148,20262.700
10. Dez. 2021148,03149,69146,60147,00147,00311.500
09. Dez. 2021148,00149,20146,45147,00147,00281.800
08. Dez. 2021148,61150,41147,41148,73148,73243.000
07. Dez. 2021149,97152,47146,62147,96147,96218.000
06. Dez. 2021152,34153,38146,78148,02148,02285.700
03. Dez. 2021146,47152,04145,21151,59151,59248.900
02. Dez. 2021144,91148,75144,04145,98145,98428.000
01. Dez. 2021146,00147,40143,21144,54144,54363.200
30. Nov. 2021145,79147,84144,10145,03145,03498.400
29. Nov. 2021146,25146,44143,20146,11146,11280.100
26. Nov. 2021148,21148,29144,75145,16145,16293.200
24. Nov. 2021154,82155,70148,67149,41149,41259.800
23. Nov. 2021154,11156,09152,83155,88155,88265.500
22. Nov. 2021154,43156,17153,05154,91154,91172.000
19. Nov. 2021150,32154,54150,32154,46154,46187.800
18. Nov. 2021151,07153,41150,48152,06152,06180.000
17. Nov. 2021151,10154,88150,69150,87150,87148.200
16. Nov. 2021146,76153,81146,76151,89151,89265.800
15. Nov. 2021149,82150,16146,46146,73146,73265.200
12. Nov. 2021151,78153,20147,71148,93148,93415.500
11. Nov. 2021155,02158,49151,65152,26152,26315.000
10. Nov. 2021157,31158,51155,22155,50155,50164.500
09. Nov. 2021161,01161,17155,91157,57157,57210.200
08. Nov. 2021161,00161,82160,05160,81160,81319.100
05. Nov. 2021161,25161,69159,70161,27161,27235.900
04. Nov. 2021158,78160,34158,28160,04160,04473.300
03. Nov. 2021157,64159,66155,57157,81157,81297.600
02. Nov. 2021156,38157,95154,85157,75157,75325.500
01. Nov. 2021157,00157,98155,05155,99155,99458.300
29. Okt. 2021153,91157,48152,63156,69156,69454.300
28. Okt. 2021147,57156,30147,57154,91154,911.080.000
27. Okt. 2021153,56154,14149,72150,15150,15496.200
26. Okt. 2021155,27156,27153,70153,89153,89305.000
25. Okt. 2021156,51158,21154,66154,87154,87334.900
22. Okt. 2021159,93161,26156,33157,00157,00306.800
21. Okt. 2021161,42162,04159,63159,93159,93298.000
20. Okt. 2021163,88164,62161,55161,89161,89456.300
19. Okt. 2021166,08166,37163,20163,46163,46570.200
18. Okt. 2021163,95166,54161,53164,49164,49507.600
15. Okt. 2021167,75168,71163,42163,51163,51576.100
14. Okt. 2021165,99169,22165,99167,96167,96596.200
13. Okt. 2021166,48168,21161,97166,00166,00861.300
12. Okt. 2021158,77167,74158,27164,03164,031.834.600
11. Okt. 2021150,00159,54150,00159,00159,002.249.500
08. Okt. 2021137,27142,20137,01141,55141,55922.200
07. Okt. 2021141,59143,72134,39137,64137,641.948.700
06. Okt. 2021126,87126,87124,03125,52125,52256.500
05. Okt. 2021125,14127,73124,81126,48126,48551.200
04. Okt. 2021124,79125,11122,93124,82124,82530.600
01. Okt. 2021123,59125,16122,29124,80124,80281.900
30. Sept. 2021125,60126,25122,70122,80122,80444.700
29. Sept. 2021124,23125,73123,78124,90124,90695.100
28. Sept. 2021124,19125,29123,70124,18124,18615.600
27. Sept. 2021124,31125,38123,40125,02125,02508.800
24. Sept. 2021125,00127,09123,39124,99124,99369.200
23. Sept. 2021125,52126,70125,01125,31125,31349.200
22. Sept. 2021122,70125,18122,70124,62124,62328.200
21. Sept. 2021126,38126,69122,38122,54122,54307.900
20. Sept. 2021125,49126,70124,25125,68125,68336.800
17. Sept. 2021128,73128,73125,88127,00127,00993.900
16. Sept. 2021129,18129,18126,74128,17128,171.903.900
15. Sept. 2021126,11129,69125,78129,07129,07570.400
14. Sept. 2021126,80127,22124,50125,00125,00446.700
13. Sept. 2021127,56127,97126,22126,50126,50292.200
10. Sept. 2021128,24129,32126,29126,49126,49195.400
09. Sept. 2021129,03129,22127,34128,02128,02238.200
08. Sept. 2021127,56129,71126,58129,00129,00748.200
07. Sept. 2021130,50130,81127,89127,89127,89190.200
03. Sept. 2021131,17132,59130,61130,92130,92185.900
02. Sept. 2021130,57131,70130,07130,92130,92314.000
01. Sept. 2021129,67131,35129,50130,05130,05352.600
31. Aug. 2021130,39130,39129,08129,50129,50347.300
30. Aug. 2021131,10132,00129,82129,90129,90290.300
27. Aug. 2021128,12131,35128,04130,58130,58306.800
26. Aug. 2021129,79130,01127,73127,82127,82206.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...