Holen Sie sich die Stockscreener-App
306.21
0.34%
-1.03
Handel nachbörslich:
306.15
-0.06
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $309.3 | $303.8 | $5.53 | 1,057,086.0 | -0.34% |
| 2025-12-03 | $312.6 | $305.5 | $7.14 | 1,346,636.0 | -0.97% |
| 2025-12-02 | $310.8 | $305.3 | $5.53 | 1,625,183.0 | +1.68% |
| 2025-12-01 | $307.4 | $300.3 | $7.06 | 1,464,438.0 | +0.59% |
| 2025-11-28 | $304.0 | $299.4 | $4.58 | 912,381.0 | +0.65% |
| 2025-11-26 | $320.0 | $299.1 | $20.87 | 4,684,096.0 | +2.36% |
| 2025-11-25 | $297.7 | $287.1 | $10.59 | 2,252,670.0 | +1.58% |
| 2025-11-24 | $292.8 | $288.9 | $3.85 | 3,023,907.0 | -0.33% |
| 2025-11-21 | $293.1 | $286.3 | $6.81 | 1,358,929.0 | +1.34% |
| 2025-11-20 | $296.9 | $286.4 | $10.47 | 1,212,261.0 | -1.46% |
| 2025-11-19 | $293.8 | $290.1 | $3.72 | 1,353,490.0 | -0.36% |
| 2025-11-18 | $294.4 | $289.1 | $5.29 | 1,488,368.0 | +0.09% |
| 2025-11-17 | $299.5 | $290.9 | $8.64 | 1,076,268.0 | -2.48% |
| 2025-11-14 | $301.3 | $292.6 | $8.73 | 1,047,388.0 | +0.75% |
| 2025-11-13 | $301.8 | $296.4 | $5.42 | 1,122,665.0 | -1.51% |
| 2025-11-12 | $303.2 | $300.3 | $2.90 | 926,543.0 | -0.04% |
| 2025-11-11 | $302.4 | $298.0 | $4.48 | 855,444.0 | +1.05% |
| 2025-11-10 | $299.6 | $293.1 | $6.49 | 1,193,790.0 | +0.52% |
| 2025-11-07 | $297.5 | $293.5 | $3.96 | 950,318.0 | +0.79% |
| 2025-11-06 | $299.9 | $293.7 | $6.18 | 1,165,342.0 | -2.03% |
| 2025-11-05 | $302.4 | $299.3 | $3.12 | 1,250,496.0 | +0.03% |
| 2025-11-04 | $304.1 | $299.2 | $4.96 | 1,300,016.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $312.6 | $300.3 | $12.31 | 6,550,429.0 | +0.95% |
| 2025-11 | $320.0 | $286.3 | $33.68 | 28,253,082.0 | +0.66% |
| 2025-10 | $326.2 | $295.2 | $30.95 | 28,989,517.0 | -5.14% |
| 2025-09 | $329.1 | $312.6 | $16.49 | 31,700,275.0 | +0.94% |
| 2025-08 | $326.4 | $280.4 | $46.06 | 34,843,941.0 | +3.82% |
| 2025-07 | $319.5 | $279.9 | $39.59 | 37,441,724.0 | -2.09% |
| 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% |
0.19%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):