Stockscreener 앱 받기
247.37
0.83%
2.07
Aspen Technology Inc 주식 (AZPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $247.8 | $246.0 | $1.79 | 103,561.0 | +0.85% |
| 2024-11-20 | $247.8 | $244.7 | $3.10 | 587,358.0 | -0.69% |
| 2024-11-19 | $247.7 | $245.2 | $2.52 | 344,348.0 | +0.37% |
| 2024-11-18 | $247.3 | $245.5 | $1.86 | 525,373.0 | -0.32% |
| 2024-11-15 | $248.4 | $246.4 | $1.96 | 419,864.0 | -0.06% |
| 2024-11-14 | $248.1 | $245.7 | $2.43 | 351,495.0 | +0.40% |
| 2024-11-13 | $247.5 | $245.0 | $2.49 | 426,256.0 | -0.01% |
| 2024-11-12 | $248.2 | $245.0 | $3.20 | 368,621.0 | -1.05% |
| 2024-11-11 | $249.9 | $244.6 | $5.32 | 521,461.0 | +1.50% |
| 2024-11-08 | $247.9 | $244.5 | $3.44 | 880,362.0 | -0.39% |
| 2024-11-07 | $249.0 | $242.4 | $6.57 | 783,498.0 | +0.67% |
| 2024-11-06 | $245.9 | $241.2 | $4.64 | 1,306,787.0 | +1.38% |
| 2024-11-05 | $248.0 | $237.5 | $10.49 | 2,415,944.0 | +1.44% |
| 2024-11-04 | $239.5 | $233.2 | $6.27 | 190,477.0 | +1.68% |
| 2024-11-01 | $237.9 | $232.5 | $5.45 | 192,542.0 | -0.45% |
| 2024-10-31 | $240.8 | $233.5 | $7.30 | 128,501.0 | -2.53% |
| 2024-10-30 | $244.8 | $238.9 | $5.96 | 134,481.0 | +0.24% |
| 2024-10-29 | $241.3 | $238.4 | $2.91 | 127,944.0 | +0.14% |
| 2024-10-28 | $240.0 | $237.8 | $2.25 | 146,336.0 | +1.33% |
| 2024-10-25 | $239.2 | $235.6 | $3.60 | 130,126.0 | +0.92% |
| 2024-10-24 | $235.4 | $231.6 | $3.89 | 104,595.0 | +1.14% |
| 2024-10-23 | $236.7 | $230.8 | $5.91 | 116,358.0 | -2.23% |
| 2024-10-22 | $239.4 | $236.5 | $2.88 | 140,738.0 | -0.10% |
Aspen Technology Inc 주식 (AZPN) 연도별 가격 이력
이 심층 분석에서는 Aspen Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aspen Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aspen Technology Inc 주식 (AZPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $249.9 | $232.5 | $17.42 | 9,417,947.0 | +5.39% |
| 2024-10 | $244.8 | $230.8 | $14.04 | 2,815,392.0 | -1.71% |
| 2024-09 | $240.8 | $221.7 | $19.09 | 4,675,412.0 | +2.00% |
| 2024-08 | $235.1 | $171.3 | $63.85 | 5,160,259.0 | +24.58% |
| 2024-07 | $203.8 | $186.1 | $17.73 | 3,552,839.0 | -5.38% |
| 2024-06 | $213.6 | $190.0 | $23.56 | 3,443,777.0 | -5.71% |
| 2024-05 | $224.1 | $183.6 | $40.44 | 5,925,652.0 | +7.00% |
| 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 주식 (AZPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AZPN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):