Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bentley Systems Inc | BSY | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
52,34 | 52,34 | 53,41 | 53,24 | 51,74 |
BSY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 54,87 | 54,98 | 51,38 | 52,64 | 1.029.223 | -1,63 | -2,97% |
1 Monat | 49,04 | 55,00 | 46,85 | 51,60 | 2.146.075 | 4,20 | 8,56% |
3 Monate | 52,81 | 55,00 | 46,85 | 51,06 | 1.487.084 | 0,43 | 0,81% |
6 Monate | 47,98 | 55,00 | 46,34 | 50,87 | 1.206.641 | 5,26 | 10,96% |
1 Jahr | 41,71 | 55,37 | 41,59 | 50,37 | 1.087.967 | 11,53 | 27,64% |
3 Jahre | 49,875 | 71,92 | 26,32 | 48,74 | 1.076.813 | 3,37 | 6,75% |
5 Jahre | 30,19 | 71,92 | 26,32 | 48,20 | 987.863 | 23,05 | 76,35% |
BSY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 53,24 | 1,50 | 2,90% | 52,34 | 53,41 | 52,34 | 871.910 |
03 Mai 2024 | 51,74 | 0,27 | 0,52% | 51,72 | 52,11 | 51,50 | 997.958 |
02 Mai 2024 | 51,47 | -1,06 | -2,02% | 52,42 | 52,55 | 51,38 | 1.060.087 |
01 Mai 2024 | 52,53 | -1,03 | -1,92% | 53,53 | 53,81 | 52,48 | 1.078.874 |
30 Apr 2024 | 53,56 | -0,43 | -0,80% | 54,24 | 54,43 | 53,2786 | 1.104.893 |
27 Apr 2024 | 53,99 | -0,38 | -0,70% | 54,87 | 54,98 | 53,96 | 904.304 |
26 Apr 2024 | 54,37 | -0,07 | -0,13% | 53,56 | 54,68 | 53,31 | 987.864 |
25 Apr 2024 | 54,44 | 0,02 | 0,04% | 54,24 | 54,97 | 53,975 | 1.034.291 |
24 Apr 2024 | 54,42 | 1,22 | 2,29% | 53,51 | 55,00 | 53,435 | 2.385.298 |
23 Apr 2024 | 53,20 | 0,74 | 1,41% | 52,92 | 53,2899 | 52,20 | 2.409.308 |
20 Apr 2024 | 52,46 | 0,40 | 0,77% | 51,86 | 52,62 | 51,04 | 4.342.688 |
19 Apr 2024 | 52,06 | 1,95 | 3,89% | 51,16 | 54,17 | 49,29 | 11.930.971 |
18 Apr 2024 | 50,11 | 1,21 | 2,47% | 49,10 | 51,43 | 49,06 | 4.239.819 |
17 Apr 2024 | 48,90 | 1,35 | 2,84% | 47,46 | 49,54 | 46,85 | 2.233.158 |
16 Apr 2024 | 47,55 | -0,62 | -1,29% | 48,60 | 48,735 | 47,435 | 974.399 |
13 Apr 2024 | 48,17 | -1,77 | -3,54% | 49,39 | 49,87 | 47,795 | 1.736.783 |
12 Apr 2024 | 49,94 | 0,11 | 0,22% | 50,07 | 50,65 | 49,86 | 1.560.102 |
11 Apr 2024 | 49,83 | -0,90 | -1,77% | 49,60 | 50,25 | 49,20 | 1.115.947 |
10 Apr 2024 | 50,73 | 0,32 | 0,63% | 50,35 | 50,77 | 50,34 | 796.248 |
09 Apr 2024 | 50,41 | 0,89 | 1,80% | 49,52 | 50,52 | 49,52 | 914.566 |
06 Apr 2024 | 49,52 | 0,44 | 0,90% | 49,04 | 49,85 | 48,695 | 1.113.936 |