Holen Sie sich die Stockscreener-App
276.02
0.20%
-0.56
Handel nachbörslich:
276.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADSK?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Autodesk Inc-Aktien (ADSK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $278.4 | $273.8 | $4.65 | 1,795,951.0 | -0.20% |
| 2026-01-08 | $292.1 | $273.8 | $18.25 | 2,777,713.0 | -5.86% |
| 2026-01-07 | $296.8 | $293.0 | $3.76 | 987,505.0 | +0.21% |
| 2026-01-06 | $294.2 | $287.5 | $6.72 | 1,264,330.0 | +1.56% |
| 2026-01-05 | $293.1 | $286.6 | $6.47 | 1,463,773.0 | +0.67% |
| 2026-01-02 | $296.1 | $282.5 | $13.55 | 1,317,341.0 | -3.14% |
| 2025-12-31 | $299.1 | $295.9 | $3.22 | 725,974.0 | -1.18% |
| 2025-12-30 | $301.7 | $299.1 | $2.60 | 615,586.0 | -0.56% |
| 2025-12-29 | $303.1 | $299.1 | $4.02 | 654,626.0 | +0.17% |
| 2025-12-26 | $300.7 | $298.3 | $2.38 | 424,040.0 | +0.84% |
| 2025-12-24 | $298.6 | $296.5 | $2.14 | 320,821.0 | +0.21% |
| 2025-12-23 | $300.4 | $295.6 | $4.77 | 1,105,784.0 | -0.96% |
| 2025-12-22 | $303.8 | $299.4 | $4.43 | 1,364,934.0 | +0.13% |
| 2025-12-19 | $301.6 | $297.9 | $3.68 | 3,284,843.0 | +0.28% |
| 2025-12-18 | $300.0 | $293.8 | $6.26 | 1,951,926.0 | +2.14% |
| 2025-12-17 | $298.3 | $292.1 | $6.25 | 1,372,725.0 | -0.34% |
| 2025-12-16 | $296.2 | $291.9 | $4.34 | 1,468,670.0 | -0.11% |
| 2025-12-15 | $301.5 | $292.4 | $9.09 | 2,269,807.0 | -1.12% |
| 2025-12-12 | $302.5 | $296.3 | $6.15 | 1,431,993.0 | -1.09% |
Autodesk Inc-Aktien (ADSK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Autodesk Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADSK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Autodesk Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Autodesk Inc-Aktien (ADSK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $296.8 | $273.8 | $23.00 | 11,402,564.0 | -6.75% |
Autodesk Inc-Aktien (ADSK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $312.6 | $291.9 | $20.74 | 29,655,580.0 | -1.25% |
| 2025-11 | $320.0 | $286.3 | $33.68 | 28,253,082.0 | +0.66% |
| 2025-10 | $326.2 | $295.2 | $30.95 | 28,989,517.0 | -5.14% |
| 2025-09 | $329.1 | $312.6 | $16.49 | 31,700,275.0 | +0.94% |
| 2025-08 | $326.4 | $280.4 | $46.06 | 34,843,941.0 | +3.82% |
| 2025-07 | $319.5 | $279.9 | $39.59 | 37,441,724.0 | -2.09% |
| 2025-06 | $310.2 | $290.6 | $19.60 | 26,519,290.0 | +4.54% |
| 2025-05 | $304.8 | $273.1 | $31.67 | 34,681,384.0 | +7.97% |
| 2025-04 | $274.9 | $232.7 | $42.20 | 31,859,043.0 | +4.76% |
| 2025-03 | $280.5 | $244.8 | $35.61 | 36,820,411.0 | -4.53% |
| 2025-02 | $312.1 | $267.1 | $44.96 | 31,629,622.0 | -11.93% |
| 2025-01 | $317.1 | $279.8 | $37.21 | 25,680,015.0 | +5.34% |
Autodesk Inc-Aktien (ADSK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $311.5 | $288.5 | $22.97 | 27,038,258.0 | +1.93% |
| 2024-11 | $326.6 | $281.6 | $45.01 | 32,035,722.0 | +2.85% |
| 2024-10 | $294.1 | $266.0 | $28.12 | 25,088,396.0 | +3.02% |
| 2024-09 | $275.9 | $249.6 | $26.24 | 29,371,250.0 | +6.61% |
| 2024-08 | $275.7 | $223.0 | $52.65 | 29,204,111.0 | +4.40% |
| 2024-07 | $256.1 | $239.0 | $17.04 | 24,014,433.0 | +0.03% |
| 2024-06 | $248.2 | $205.9 | $42.34 | 58,980,957.0 | +22.74% |
| 2024-05 | $222.0 | $195.3 | $26.66 | 36,119,903.0 | -5.29% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
2.67%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):