Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Autodesk Inc | ADSK | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
215,77 | 215,50 | 219,3647 | 217,93 | 216,40 |
ADSK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 210,59 | 219,3647 | 210,20 | 216,42 | 2.255.192 | 7,34 | 3,49% |
1 Monat | 259,90 | 260,75 | 206,23 | 226,00 | 2.026.633 | -41,97 | -16,15% |
3 Monate | 254,50 | 279,53 | 206,23 | 244,71 | 1.569.472 | -36,57 | -14,37% |
6 Monate | 201,00 | 279,53 | 192,01 | 235,31 | 1.475.638 | 16,93 | 8,42% |
1 Jahr | 191,19 | 279,53 | 188,38 | 221,38 | 1.426.848 | 26,74 | 13,99% |
3 Jahre | 294,67 | 344,39 | 163,20 | 228,15 | 1.487.746 | -76,74 | -26,04% |
5 Jahre | 175,37 | 344,39 | 125,38 | 217,13 | 1.543.627 | 42,56 | 24,27% |
ADSK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 217,93 | 1,53 | 0,71% | 215,77 | 219,3647 | 215,50 | 1.277.776 |
26 Apr 2024 | 216,40 | 1,40 | 0,65% | 214,33 | 216,80 | 213,535 | 2.211.477 |
25 Apr 2024 | 215,00 | -2,93 | -1,34% | 217,35 | 218,615 | 214,15 | 2.627.737 |
24 Apr 2024 | 217,93 | 0,80 | 0,37% | 217,13 | 219,35 | 217,13 | 1.503.443 |
23 Apr 2024 | 217,13 | 0,63 | 0,29% | 218,70 | 219,27 | 214,33 | 1.776.351 |
20 Apr 2024 | 216,50 | 5,87 | 2,79% | 210,59 | 216,84 | 210,20 | 3.156.952 |
19 Apr 2024 | 210,63 | -4,29 | -2,00% | 214,56 | 214,755 | 206,23 | 4.608.896 |
18 Apr 2024 | 214,92 | -13,32 | -5,84% | 212,77 | 219,50 | 207,43 | 6.357.086 |
17 Apr 2024 | 228,24 | -1,38 | -0,60% | 230,40 | 230,43 | 227,57 | 2.118.982 |
16 Apr 2024 | 229,62 | -7,36 | -3,11% | 239,95 | 239,95 | 228,91 | 1.385.261 |
13 Apr 2024 | 236,98 | -4,08 | -1,69% | 236,58 | 238,00 | 234,05 | 1.616.958 |
12 Apr 2024 | 241,06 | 2,05 | 0,86% | 239,06 | 242,56 | 237,5401 | 1.170.781 |
11 Apr 2024 | 239,01 | -8,92 | -3,60% | 243,59 | 244,20 | 238,10 | 1.284.879 |
10 Apr 2024 | 247,93 | 2,04 | 0,83% | 246,86 | 248,405 | 244,60 | 840.676 |
09 Apr 2024 | 245,89 | 1,15 | 0,47% | 245,00 | 247,145 | 244,39 | 1.270.719 |
06 Apr 2024 | 244,74 | -0,07 | -0,03% | 246,00 | 248,28 | 244,07 | 1.329.953 |
05 Apr 2024 | 244,81 | -1,57 | -0,64% | 248,54 | 252,675 | 243,73 | 1.437.358 |
04 Apr 2024 | 246,38 | -2,33 | -0,94% | 247,59 | 250,85 | 245,57 | 1.326.016 |
03 Apr 2024 | 248,71 | -10,73 | -4,14% | 249,55 | 252,76 | 247,19 | 1.692.054 |
02 Apr 2024 | 259,44 | -0,98 | -0,38% | 259,90 | 260,75 | 256,385 | 790.447 |
28 Mär 2024 | 260,42 | -0,55 | -0,21% | 261,16 | 262,95 | 259,74 | 895.823 |