Holen Sie sich die Stockscreener-App
299.43
1.45%
4.27
Handel nachbörslich:
300.39
0.96
+0.32%
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 |
|---|---|---|---|---|---|
| 2025-07-22 | $300.6 | $295.6 | $5.02 | 1,197,404.0 | +1.45% |
| 2025-07-21 | $298.8 | $294.8 | $3.96 | 1,591,842.0 | -0.63% |
| 2025-07-18 | $297.7 | $292.3 | $5.40 | 2,420,483.0 | +1.67% |
| 2025-07-17 | $292.4 | $288.9 | $3.52 | 1,638,912.0 | +0.93% |
| 2025-07-16 | $290.9 | $286.5 | $4.42 | 1,349,030.0 | +0.18% |
| 2025-07-15 | $294.7 | $288.6 | $6.08 | 1,830,629.0 | -1.90% |
| 2025-07-14 | $298.4 | $286.7 | $11.69 | 3,744,722.0 | +5.05% |
| 2025-07-11 | $286.2 | $279.9 | $6.26 | 2,441,291.0 | -2.00% |
| 2025-07-10 | $300.5 | $281.6 | $18.83 | 4,697,266.0 | -6.89% |
| 2025-07-09 | $316.6 | $300.0 | $16.60 | 2,530,241.0 | -2.43% |
| 2025-07-08 | $319.1 | $314.7 | $4.42 | 1,457,569.0 | -0.13% |
| 2025-07-07 | $319.5 | $313.8 | $5.68 | 1,400,106.0 | -0.43% |
| 2025-07-03 | $318.2 | $310.3 | $7.91 | 836,358.0 | +2.04% |
| 2025-07-02 | $310.8 | $306.3 | $4.50 | 1,139,420.0 | -0.43% |
| 2025-07-01 | $312.5 | $306.1 | $6.36 | 1,979,417.0 | +0.68% |
| 2025-06-30 | $310.2 | $305.8 | $4.47 | 1,570,236.0 | +1.46% |
| 2025-06-27 | $309.8 | $304.9 | $4.98 | 1,702,715.0 | +0.07% |
| 2025-06-26 | $305.8 | $300.7 | $5.05 | 1,158,262.0 | +0.85% |
| 2025-06-25 | $305.0 | $302.0 | $2.98 | 1,226,407.0 | -0.60% |
| 2025-06-24 | $306.1 | $301.9 | $4.14 | 1,462,307.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $319.5 | $279.9 | $39.59 | 31,452,094.0 | -3.28% |
| 2025-06 | $310.2 | $290.6 | $19.60 | 26,519,290.0 | +4.54% |
| 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% |
0.03%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):