Stockscreener 앱 받기
305.04
1.52%
-4.71
시간 외 거래:
305.04
Ansys Inc 주식 (ANSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $310.9 | $304.1 | $6.86 | 458,069.0 | -1.52% |
| 2024-09-05 | $311.3 | $305.0 | $6.31 | 289,915.0 | +0.30% |
| 2024-09-04 | $310.5 | $306.9 | $3.57 | 186,974.0 | -0.07% |
| 2024-09-03 | $322.4 | $308.3 | $14.13 | 572,352.0 | -3.86% |
| 2024-08-30 | $322.8 | $318.8 | $4.02 | 889,516.0 | +0.45% |
| 2024-08-29 | $322.5 | $316.8 | $5.63 | 296,318.0 | +1.39% |
| 2024-08-28 | $318.7 | $314.7 | $3.97 | 236,226.0 | -0.88% |
| 2024-08-27 | $320.7 | $317.1 | $3.56 | 280,605.0 | -0.33% |
| 2024-08-26 | $323.0 | $318.1 | $4.89 | 172,841.0 | -1.23% |
| 2024-08-23 | $329.8 | $323.0 | $6.77 | 288,004.0 | -0.55% |
| 2024-08-22 | $334.5 | $324.8 | $9.76 | 286,345.0 | -1.74% |
| 2024-08-21 | $331.2 | $325.1 | $6.10 | 266,127.0 | +1.52% |
| 2024-08-20 | $328.7 | $325.8 | $2.97 | 288,103.0 | -0.28% |
| 2024-08-19 | $327.0 | $323.2 | $3.81 | 149,827.0 | +0.45% |
| 2024-08-16 | $325.6 | $322.2 | $3.36 | 185,216.0 | +0.15% |
| 2024-08-15 | $326.4 | $322.1 | $4.35 | 231,355.0 | +1.84% |
| 2024-08-14 | $320.4 | $317.3 | $3.11 | 283,122.0 | +0.33% |
| 2024-08-13 | $319.5 | $313.2 | $6.38 | 398,381.0 | +1.52% |
| 2024-08-12 | $313.7 | $309.5 | $4.20 | 298,648.0 | +0.69% |
| 2024-08-09 | $313.9 | $306.2 | $7.66 | 364,632.0 | +0.68% |
Ansys Inc 주식 (ANSS) 연도별 가격 이력
이 심층 분석에서는 Ansys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ansys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ansys Inc 주식 (ANSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $322.4 | $304.1 | $18.37 | 1,965,379.0 | -5.10% |
| 2024-08 | $334.5 | $289.8 | $44.69 | 8,257,604.0 | +2.48% |
| 2024-07 | $333.3 | $303.9 | $29.46 | 8,013,231.0 | -2.45% |
| 2024-06 | $329.3 | $311.2 | $18.09 | 11,223,927.0 | +1.28% |
| 2024-05 | $335.2 | $308.0 | $27.15 | 9,614,057.0 | -2.29% |
| 2024-04 | $352.7 | $320.3 | $32.39 | 7,280,178.0 | -6.42% |
| 2024-03 | $354.3 | $326.2 | $28.13 | 9,469,421.0 | +3.89% |
| 2024-02 | $353.0 | $321.4 | $31.52 | 12,214,696.0 | +1.93% |
| 2024-01 | $360.0 | $322.2 | $37.75 | 26,645,971.0 | -9.66% |
Ansys Inc 주식 (ANSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $364.3 | $275.8 | $88.50 | 20,419,748.0 | +23.70% |
| 2023-11 | $303.8 | $258.0 | $45.76 | 11,042,118.0 | +5.43% |
| 2023-10 | $306.5 | $266.8 | $39.75 | 9,602,289.0 | -6.48% |
| 2023-09 | $322.1 | $292.1 | $30.00 | 8,324,786.0 | -6.69% |
| 2023-08 | $339.3 | $287.2 | $52.05 | 11,563,324.0 | -6.79% |
| 2023-07 | $351.2 | $317.2 | $33.98 | 8,439,611.0 | +3.58% |
| 2023-06 | $339.6 | $308.2 | $31.38 | 9,752,763.0 | +2.06% |
| 2023-05 | $331.6 | $282.0 | $49.61 | 10,993,400.0 | +3.08% |
| 2023-04 | $332.8 | $309.4 | $23.46 | 6,925,108.0 | -5.67% |
| 2023-03 | $333.9 | $290.9 | $42.96 | 13,773,856.0 | +9.61% |
| 2023-02 | $307.3 | $263.8 | $43.48 | 10,066,877.0 | +13.98% |
| 2023-01 | $268.4 | $230.0 | $38.36 | 8,043,345.0 | +10.25% |
Ansys Inc 주식 (ANSS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $263.2 | $231.3 | $31.85 | 10,184,867.0 | -5.00% |
| 2022-11 | $259.4 | $206.4 | $53.02 | 13,998,834.0 | +14.98% |
| 2022-10 | $237.3 | $194.2 | $43.04 | 15,973,394.0 | -0.24% |
| 2022-09 | $262.8 | $221.4 | $41.31 | 9,626,313.0 | -10.71% |
| 2022-08 | $293.6 | $246.5 | $47.12 | 9,906,928.0 | -11.00% |
| 2022-07 | $280.8 | $227.7 | $53.04 | 7,600,107.0 | +16.59% |
| 2022-06 | $267.1 | $225.9 | $41.19 | 11,558,955.0 | -8.09% |
| 2022-05 | $293.0 | $230.7 | $62.27 | 12,879,006.0 | -5.56% |
| 2022-04 | $324.5 | $268.4 | $56.17 | 9,206,601.0 | -13.21% |
| 2022-03 | $333.8 | $258.0 | $75.83 | 12,677,554.0 | -2.02% |
| 2022-02 | $342.9 | $278.2 | $64.64 | 12,259,418.0 | -4.65% |
| 2022-01 | $403.2 | $304.4 | $98.76 | 10,233,583.0 | -15.23% |
0.47%
자본화:
|
볼륨(24시간):