Holen Sie sich die Stockscreener-App
213.88
3.35%
-7.42
Vorhandelsmarkt:
218.43
4.55
+2.13%
Aspen Technology Inc-Aktien (AZPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $221.7 | $213.9 | $7.79 | 162,815.0 | -3.35% |
| 2024-05-15 | $221.8 | $209.7 | $12.17 | 401,991.0 | +5.85% |
| 2024-05-14 | $210.6 | $207.3 | $3.24 | 248,980.0 | +0.85% |
| 2024-05-13 | $211.4 | $206.2 | $5.19 | 194,981.0 | -0.85% |
| 2024-05-10 | $211.4 | $204.0 | $7.42 | 315,331.0 | +1.52% |
| 2024-05-09 | $207.3 | $195.0 | $12.37 | 409,079.0 | +4.12% |
| 2024-05-08 | $207.0 | $184.3 | $22.66 | 654,379.0 | +4.78% |
| 2024-05-07 | $201.1 | $183.6 | $17.48 | 869,395.0 | -4.44% |
| 2024-05-06 | $204.8 | $197.4 | $7.47 | 328,725.0 | -2.26% |
| 2024-05-03 | $207.9 | $200.5 | $7.41 | 276,064.0 | +0.36% |
| 2024-05-02 | $201.6 | $195.5 | $6.10 | 282,807.0 | +3.17% |
| 2024-05-01 | $198.8 | $195.2 | $3.63 | 166,080.0 | -0.86% |
| 2024-04-30 | $199.0 | $196.2 | $2.75 | 220,442.0 | -1.61% |
| 2024-04-29 | $201.1 | $198.2 | $2.91 | 142,875.0 | +0.84% |
| 2024-04-26 | $200.5 | $197.4 | $3.05 | 89,934.0 | +0.22% |
| 2024-04-25 | $198.1 | $191.9 | $6.24 | 182,760.0 | +0.45% |
| 2024-04-24 | $199.0 | $196.1 | $2.90 | 96,578.0 | -0.54% |
| 2024-04-23 | $202.3 | $196.1 | $6.19 | 135,421.0 | +0.56% |
| 2024-04-22 | $200.2 | $196.9 | $3.31 | 178,772.0 | -0.70% |
| 2024-04-19 | $198.6 | $195.9 | $2.69 | 111,455.0 | +0.96% |
| 2024-04-18 | $200.5 | $195.1 | $5.45 | 159,243.0 | -0.45% |
| 2024-04-17 | $202.6 | $197.4 | $5.12 | 141,851.0 | -1.48% |
Aspen Technology Inc-Aktien (AZPN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aspen Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AZPN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aspen Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aspen Technology Inc-Aktien (AZPN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $221.8 | $183.6 | $38.23 | 4,473,442.0 | +8.64% |
| 2024-04 | $222.4 | $191.9 | $30.53 | 3,683,472.0 | -7.69% |
| 2024-03 | $214.2 | $191.9 | $22.34 | 4,082,448.0 | +10.00% |
| 2024-02 | $196.3 | $173.0 | $23.30 | 5,042,558.0 | +0.99% |
| 2024-01 | $218.3 | $191.8 | $26.48 | 3,276,336.0 | -12.79% |
Aspen Technology Inc-Aktien (AZPN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $223.2 | $191.0 | $32.14 | 3,239,086.0 | +16.94% |
| 2023-11 | $189.8 | $162.3 | $27.56 | 4,800,613.0 | +5.91% |
| 2023-10 | $206.7 | $176.1 | $30.68 | 3,137,845.0 | -12.98% |
| 2023-09 | $207.6 | $187.3 | $20.29 | 4,260,854.0 | +5.29% |
| 2023-08 | $224.8 | $177.0 | $47.81 | 4,662,281.0 | +8.68% |
| 2023-07 | $181.5 | $165.3 | $16.23 | 3,973,888.0 | +6.50% |
| 2023-06 | $169.2 | $161.3 | $7.85 | 5,904,226.0 | +2.25% |
| 2023-05 | $181.9 | $162.0 | $19.88 | 5,144,842.0 | -7.39% |
| 2023-04 | $248.0 | $161.4 | $86.56 | 4,571,925.0 | -22.66% |
| 2023-03 | $230.6 | $195.3 | $35.23 | 5,240,864.0 | +7.95% |
| 2023-02 | $221.2 | $198.0 | $23.19 | 3,586,146.0 | +6.67% |
| 2023-01 | $212.4 | $178.0 | $34.41 | 4,063,908.0 | -3.24% |
Aspen Technology Inc-Aktien (AZPN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $243.6 | $196.9 | $46.73 | 4,337,804.0 | -10.89% |
| 2022-11 | $251.8 | $215.6 | $36.23 | 7,045,209.0 | -4.54% |
| 2022-10 | $263.6 | $229.0 | $34.58 | 4,865,388.0 | +1.36% |
| 2022-09 | $240.6 | $203.0 | $37.55 | 4,610,472.0 | +13.11% |
| 2022-08 | $229.6 | $195.7 | $33.95 | 3,236,269.0 | +3.19% |
| 2022-07 | $204.7 | $173.8 | $30.88 | 2,532,726.0 | +11.11% |
| 2022-06 | $210.6 | $176.8 | $33.83 | 5,224,712.0 | -5.07% |
| 2022-05 | $199.4 | $155.3 | $44.08 | 7,961,494.0 | +22.04% |
| 2022-04 | $168.9 | $148.9 | $19.96 | 7,314,607.0 | -4.13% |
| 2022-03 | $166.3 | $135.5 | $30.78 | 11,956,023.0 | +8.50% |
| 2022-02 | $153.6 | $138.7 | $14.89 | 6,026,013.0 | +1.50% |
| 2022-01 | $156.7 | $139.2 | $17.43 | 7,762,859.0 | -1.34% |
0.41%
1.63%
Kapitalisierung:
|
Volumen (24h):