Holen Sie sich die Stockscreener-App
299.52
1.44%
4.26
Vorhandelsmarkt:
299.18
-0.34
-0.11%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADSK?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Autodesk Inc-Aktien (ADSK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $299.7 | $294.5 | $5.25 | 1,525,588.0 | +1.44% |
| 2025-06-02 | $295.9 | $291.2 | $4.64 | 1,023,311.0 | -0.29% |
| 2025-05-30 | $298.0 | $293.7 | $4.29 | 4,533,692.0 | -0.30% |
| 2025-05-29 | $301.2 | $294.8 | $6.38 | 1,249,576.0 | -0.75% |
| 2025-05-28 | $303.1 | $298.9 | $4.24 | 1,475,002.0 | -0.38% |
| 2025-05-27 | $301.2 | $294.8 | $6.39 | 2,132,509.0 | +1.70% |
| 2025-05-23 | $304.8 | $291.5 | $13.27 | 3,196,005.0 | +0.12% |
| 2025-05-22 | $296.4 | $292.4 | $4.07 | 2,340,285.0 | +0.71% |
| 2025-05-21 | $297.8 | $291.8 | $5.99 | 1,822,678.0 | -0.98% |
| 2025-05-20 | $295.9 | $292.3 | $3.63 | 1,388,364.0 | -0.02% |
| 2025-05-19 | $297.2 | $293.0 | $4.25 | 1,634,645.0 | -0.73% |
| 2025-05-16 | $299.9 | $294.8 | $5.06 | 1,902,261.0 | +0.78% |
| 2025-05-15 | $297.2 | $294.4 | $2.78 | 1,779,440.0 | +0.08% |
| 2025-05-14 | $298.0 | $294.6 | $3.34 | 1,353,116.0 | -0.49% |
| 2025-05-13 | $298.8 | $292.9 | $5.88 | 1,216,864.0 | +1.30% |
| 2025-05-12 | $297.9 | $292.5 | $5.34 | 1,499,734.0 | +1.99% |
| 2025-05-09 | $292.0 | $285.8 | $6.22 | 906,577.0 | -0.74% |
| 2025-05-08 | $291.4 | $284.1 | $7.29 | 1,148,761.0 | +2.21% |
| 2025-05-07 | $284.8 | $279.4 | $5.40 | 1,270,985.0 | +1.69% |
| 2025-05-06 | $281.3 | $276.2 | $5.09 | 675,364.0 | -0.51% |
Autodesk Inc-Aktien (ADSK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Autodesk Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADSK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Autodesk Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Autodesk Inc-Aktien (ADSK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $299.7 | $291.2 | $8.48 | 4,074,487.0 | +1.15% |
| 2025-05 | $304.8 | $273.1 | $31.67 | 34,681,384.0 | +7.97% |
| 2025-04 | $274.9 | $232.7 | $42.20 | 31,859,043.0 | +4.76% |
| 2025-03 | $280.5 | $244.8 | $35.61 | 36,820,411.0 | -4.53% |
| 2025-02 | $312.1 | $267.1 | $44.96 | 31,629,622.0 | -11.93% |
| 2025-01 | $317.1 | $279.8 | $37.21 | 25,680,015.0 | +5.34% |
Autodesk Inc-Aktien (ADSK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $311.5 | $288.5 | $22.97 | 27,038,258.0 | +1.93% |
| 2024-11 | $326.6 | $281.6 | $45.01 | 32,035,722.0 | +2.85% |
| 2024-10 | $294.1 | $266.0 | $28.12 | 25,088,396.0 | +3.02% |
| 2024-09 | $275.9 | $249.6 | $26.24 | 29,371,250.0 | +6.61% |
| 2024-08 | $275.7 | $223.0 | $52.65 | 29,204,111.0 | +4.40% |
| 2024-07 | $256.1 | $239.0 | $17.04 | 24,014,433.0 | +0.03% |
| 2024-06 | $248.2 | $205.9 | $42.34 | 58,980,957.0 | +22.74% |
| 2024-05 | $222.0 | $195.3 | $26.66 | 36,119,903.0 | -5.29% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
Autodesk Inc-Aktien (ADSK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| 2023-11 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| 2023-10 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| 2023-09 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| 2023-08 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| 2023-07 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| 2023-06 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| 2023-05 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| 2023-04 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| 2023-03 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| 2023-02 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| 2023-01 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
1.34%
1.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):