La bourse est fermée

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
198,11+0,11 (+0,06 %)
À partir de 12:15PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024199,03200,48197,91198,11198,1129 857
25 avr. 2024194,03198,12191,89198,00198,00190 200
24 avr. 2024197,62198,99196,09197,11197,1197 500
23 avr. 2024196,11202,30196,11198,19198,19136 800
22 avr. 2024199,58200,17196,86197,08197,08179 000
19 avr. 2024196,69198,64195,95198,47198,47116 400
18 avr. 2024197,90200,50195,05196,59196,59171 400
17 avr. 2024201,12202,56197,43197,48197,48143 500
16 avr. 2024199,87203,17198,39200,45200,45157 800
15 avr. 2024211,94213,24200,48200,85200,85189 600
12 avr. 2024211,27213,46210,75211,49211,49209 900
11 avr. 2024211,24213,91208,15213,06213,06131 200
10 avr. 2024209,28210,93207,86209,97209,97147 400
09 avr. 2024213,04214,24212,07213,36213,36139 200
08 avr. 2024216,00216,04211,98212,53212,53223 600
05 avr. 2024214,10215,90213,60215,61215,61158 100
04 avr. 2024219,30222,41213,39214,07214,07264 600
03 avr. 2024210,56218,00210,56217,59217,59244 300
02 avr. 2024212,38213,76209,67211,10211,10199 500
01 avr. 2024214,94215,35210,89215,19215,19219 100
28 mars 2024207,91214,22207,91213,28213,28203 300
27 mars 2024202,49208,12202,23207,91207,91158 400
26 mars 2024202,49202,91198,58201,84201,84170 400
25 mars 2024199,85203,05199,76201,79201,79155 800
22 mars 2024201,41203,10199,66200,75200,75172 200
21 mars 2024200,72205,30200,30200,83200,83105 300
20 mars 2024199,70203,40199,34199,97199,97178 000
19 mars 2024196,16200,62195,88199,80199,80231 300
18 mars 2024195,77198,08194,50196,57196,57211 200
15 mars 2024199,73199,73194,66194,92194,92325 800
14 mars 2024201,61202,33198,12200,90200,90244 900
13 mars 2024199,96202,83199,90200,86200,86197 200
12 mars 2024204,48205,83199,11199,82199,82212 800
11 mars 2024206,06208,45203,85204,30204,30210 600
08 mars 2024211,51211,82205,85206,04206,04218 000
07 mars 2024196,45210,57196,45210,41210,41324 400
06 mars 2024194,54195,86192,98195,74195,74184 400
05 mars 2024194,70194,70191,88192,36192,36140 700
04 mars 2024200,00200,85194,42195,02195,02192 100
01 mars 2024195,00200,00194,78199,87199,87246 100
29 févr. 2024193,12195,17191,29193,89193,89446 700
28 févr. 2024187,41191,31187,41190,98190,98222 000
27 févr. 2024187,01188,20185,80187,56187,56226 400
26 févr. 2024183,71186,62182,68186,62186,62199 500
23 févr. 2024180,11183,92179,79183,76183,76209 300
22 févr. 2024178,89181,00178,25179,80179,80196 000
21 févr. 2024174,22177,35172,96177,23177,23247 900
20 févr. 2024182,75183,55174,73175,36175,36292 400
16 févr. 2024179,91183,39179,91182,75182,75353 900
15 févr. 2024182,00183,94179,58180,75180,75229 000
14 févr. 2024184,44184,44178,75180,37180,37338 800
13 févr. 2024183,80186,72181,15182,71182,71369 900
12 févr. 2024187,23191,23186,47187,84187,84201 200
09 févr. 2024189,81190,53186,21186,95186,95287 300
08 févr. 2024192,80193,95189,36189,81189,81181 300
07 févr. 2024187,52196,16183,50192,41192,41281 100
06 févr. 2024192,53193,81190,57193,32193,32272 300
05 févr. 2024193,70193,70190,60191,65191,65183 000
02 févr. 2024194,92195,99193,12194,75194,75151 500
01 févr. 2024193,00196,26193,00195,57195,57153 300
31 janv. 2024201,33201,33191,80191,99191,99186 700
30 janv. 2024202,48202,93200,01201,74201,74123 900
29 janv. 2024200,79203,97200,15203,23203,23185 200
26 janv. 2024202,35204,72200,26201,44201,4497 500
25 janv. 2024206,39210,00201,87202,05202,05117 100
24 janv. 2024205,72207,25204,41204,79204,79120 200
23 janv. 2024207,57209,10203,64204,72204,72140 100
22 janv. 2024205,15207,22203,43206,26206,26157 400
19 janv. 2024199,89203,83198,42202,97202,97262 500
18 janv. 2024198,33199,85196,49198,61198,61201 500
17 janv. 2024195,84198,80195,52198,11198,11187 600
16 janv. 2024198,56200,15197,03198,40198,40148 700
12 janv. 2024200,67201,40199,16200,52200,52142 900
11 janv. 2024201,50204,33197,88198,28198,28183 500
10 janv. 2024202,99204,93201,51201,77201,77133 200
09 janv. 2024206,33208,69202,91203,20203,20152 800
08 janv. 2024208,86210,18207,40208,90208,90177 000
05 janv. 2024208,12211,94207,73208,23208,2394 800
04 janv. 2024208,00212,10206,39208,38208,38146 000
03 janv. 2024214,47215,83207,81207,85207,85146 000
02 janv. 2024215,83218,28214,44216,89216,89171 800
29 déc. 2023220,62223,16219,88220,15220,15108 700
28 déc. 2023220,57221,98220,00220,62220,6275 900
27 déc. 2023221,00222,49219,98221,26221,2684 000
26 déc. 2023219,55222,12217,93221,82221,8277 100
22 déc. 2023217,00219,42215,64218,37218,37126 900
21 déc. 2023212,68216,37212,68216,23216,23126 700
20 déc. 2023215,19218,91211,02211,70211,70144 500
19 déc. 2023216,05216,47213,07214,90214,90170 900
18 déc. 2023209,22215,32208,24215,14215,14179 900
15 déc. 2023207,04209,54206,72207,65207,65360 600
14 déc. 2023204,11209,52203,54206,66206,66247 300
13 déc. 2023198,49202,58196,42202,35202,35152 600
12 déc. 2023199,98200,00197,61198,78198,78164 400
11 déc. 2023198,58200,78196,24200,36200,36162 200
08 déc. 2023194,21200,07194,21198,99198,99155 000
07 déc. 2023194,82196,98193,45195,46195,46141 500
06 déc. 2023195,29197,90193,91194,21194,21129 600
05 déc. 2023201,33201,33194,11195,03195,03164 100
04 déc. 2023196,44203,81194,30202,29202,29233 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...