Autodesk, Inc. ADSK
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$209,00+5,82 (+2,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209,00 | +2,86 % | $203,11 | $210,21 | $201,48 | 1,94M |
| 2026-09-29 | $203,18 | -1,94 % | $204,65 | $206,05 | $199,18 | 2,19M |
| 2026-09-28 | $207,19 | -1,06 % | $206,96 | $208,21 | $202,09 | 1,70M |
| 2026-09-25 | $209,40 | -0,92 % | $211,35 | $214,27 | $209,05 | 1,88M |
| 2026-09-24 | $211,35 | -2,67 % | $217,48 | $218,24 | $211,00 | 2,11M |
| 2026-09-23 | $217,15 | -1,12 % | $220,02 | $220,57 | $216,11 | 1,48M |
| 2026-09-22 | $219,62 | +0,35 % | $222,00 | $222,00 | $215,21 | 1,70M |
| 2026-09-21 | $218,85 | +0,88 % | $216,16 | $219,70 | $213,00 | 1,52M |
| 2026-09-18 | $216,95 | -0,77 % | $219,54 | $220,86 | $216,07 | 4,85M |
| 2026-09-17 | $218,64 | -0,76 % | $218,76 | $220,53 | $216,40 | 1,62M |
| 2026-09-16 | $220,31 | -2,73 % | $222,56 | $225,62 | $219,19 | 1,89M |
| 2026-09-15 | $226,50 | -1,06 % | $223,72 | $232,64 | $222,54 | 3,39M |
| 2026-09-14 | $228,93 | +7,78 % | $219,49 | $230,43 | $218,92 | 2,78M |
| 2026-09-11 | $212,40 | +0,37 % | $210,50 | $213,82 | $209,04 | 1,61M |
| 2026-09-10 | $211,61 | +2,42 % | $207,00 | $213,89 | $206,42 | 2,25M |
| 2026-09-09 | $206,62 | -2,63 % | $212,02 | $212,03 | $206,33 | 2,32M |
| 2026-09-08 | $212,21 | -2,61 % | $214,63 | $214,78 | $208,09 | 2,98M |
| 2026-09-04 | $217,90 | -8,26 % | $232,08 | $232,14 | $216,20 | 3,96M |
| 2026-09-03 | $237,52 | -1,74 % | $246,01 | $250,42 | $235,88 | 2,38M |
| 2026-09-02 | $241,73 | -2,41 % | $246,70 | $248,27 | $241,05 | 1,53M |
| 2026-09-01 | $247,69 | -4,19 % | $253,48 | $256,37 | $247,35 | 1,81M |
| 2026-08-31 | $258,53 | -0,82 % | $257,71 | $262,75 | $257,40 | 1,82M |
| 2026-08-28 | $260,66 | -3,67 % | $261,16 | $267,00 | $253,16 | 3,44M |
| 2026-08-27 | $270,58 | +6,21 % | $261,47 | $271,72 | $260,29 | 3,96M |
| 2026-08-26 | $254,77 | +1,42 % | $245,27 | $256,61 | $245,08 | 1,74M |
| 2026-08-25 | $251,21 | -1,26 % | $251,42 | $253,88 | $248,90 | 1,79M |
| 2026-08-24 | $254,42 | +0,23 % | $253,58 | $257,08 | $252,32 | 1,41M |
| 2026-08-21 | $253,83 | +1,12 % | $251,02 | $255,78 | $246,51 | 1,80M |
| 2026-08-20 | $251,02 | -0,11 % | $252,47 | $255,86 | $250,19 | 1,48M |
| 2026-08-19 | $251,29 | +1,82 % | $243,89 | $257,63 | $243,89 | 1,56M |
| 2026-08-18 | $246,79 | +2,13 % | $245,31 | $252,30 | $245,00 | 1,65M |
| 2026-08-17 | $241,64 | -3,98 % | $248,20 | $249,98 | $241,33 | 1,54M |
| 2026-08-14 | $251,66 | -2,44 % | $260,00 | $260,74 | $251,29 | 1,40M |
| 2026-08-13 | $257,96 | +3,39 % | $250,00 | $259,36 | $242,86 | 2,26M |
| 2026-08-12 | $249,51 | -0,83 % | $245,71 | $250,62 | $245,46 | 1,42M |
| 2026-08-11 | $251,59 | -1,75 % | $251,51 | $254,86 | $249,89 | 1,94M |
| 2026-08-10 | $256,07 | +2,81 % | $246,52 | $257,29 | $246,52 | 1,68M |
| 2026-08-07 | $249,08 | +2,73 % | $245,00 | $252,89 | $245,00 | 1,82M |
| 2026-08-06 | $242,47 | +1,02 % | $237,36 | $243,00 | $235,26 | 1,36M |
| 2026-08-05 | $240,03 | +1,19 % | $238,43 | $240,64 | $235,43 | 1,49M |
| 2026-08-04 | $237,21 | +1,07 % | $231,19 | $237,72 | $229,70 | 2,11M |
| 2026-08-03 | $234,71 | +0,22 % | $239,60 | $243,94 | $233,84 | 1,92M |
| 2026-07-31 | $234,20 | -0,33 % | $230,44 | $235,07 | $227,99 | 1,95M |
| 2026-07-30 | $234,97 | -4,19 % | $238,09 | $238,69 | $231,76 | 2,69M |
| 2026-07-29 | $245,25 | +3,32 % | $242,17 | $249,14 | $238,32 | 2,43M |
| 2026-07-28 | $237,38 | +5,08 % | $231,49 | $243,25 | $229,40 | 3,89M |
| 2026-07-27 | $225,91 | +7,70 % | $213,51 | $227,67 | $212,19 | 2,60M |
| 2026-07-24 | $209,75 | +2,19 % | $208,75 | $214,45 | $204,48 | 2,89M |
| 2026-07-23 | $205,26 | +0,86 % | $205,55 | $207,08 | $202,37 | 1,84M |
| 2026-07-22 | $203,50 | -3,62 % | $211,95 | $212,29 | $202,15 | 1,79M |
| 2026-07-21 | $211,15 | -3,05 % | $214,51 | $217,63 | $210,88 | 2,09M |
| 2026-07-20 | $217,80 | -0,25 % | $215,07 | $219,14 | $212,00 | 1,91M |
| 2026-07-17 | $218,35 | +0,59 % | $217,05 | $221,81 | $214,70 | 3,30M |
| 2026-07-16 | $217,06 | +3,87 % | $212,22 | $218,52 | $208,32 | 2,51M |
| 2026-07-15 | $208,98 | +1,49 % | $207,91 | $212,62 | $207,29 | 2,02M |
| 2026-07-14 | $205,92 | -2,97 % | $201,96 | $209,93 | $201,96 | 1,59M |
| 2026-07-13 | $212,22 | +1,81 % | $210,32 | $213,78 | $209,81 | 1,33M |
| 2026-07-10 | $208,45 | -0,06 % | $212,00 | $212,80 | $207,19 | 1,23M |
| 2026-07-09 | $208,58 | +1,23 % | $200,47 | $208,91 | $198,01 | 2,03M |
| 2026-07-08 | $206,04 | -2,99 % | $211,10 | $211,91 | $205,99 | 2,05M |
| 2026-07-07 | $212,38 | +2,33 % | $215,99 | $215,99 | $210,70 | 2,38M |
| 2026-07-06 | $207,54 | +0,03 % | $204,66 | $208,81 | $202,25 | 1,67M |
| 2026-07-02 | $207,48 | +3,86 % | $200,97 | $209,92 | $200,71 | 2,93M |
| 2026-07-01 | $199,76 | +2,75 % | $200,00 | $204,70 | $198,49 | 2,36M |
| 2026-06-30 | $194,42 | -0,42 % | $193,25 | $195,00 | $192,26 | 2,28M |
| 2026-06-29 | $195,24 | -0,52 % | $202,46 | $202,46 | $194,89 | 2,59M |
| 2026-06-26 | $196,26 | +3,44 % | $191,65 | $197,87 | $191,55 | 7,76M |
| 2026-06-25 | $189,73 | -1,50 % | $189,07 | $194,31 | $189,00 | 2,46M |
| 2026-06-24 | $192,61 | +2,03 % | $188,98 | $195,76 | $188,00 | 2,65M |
| 2026-06-23 | $188,78 | +0,56 % | $193,27 | $193,77 | $187,24 | 3,33M |
| 2026-06-22 | $187,72 | -3,15 % | $190,00 | $195,94 | $185,50 | 4,67M |
| 2026-06-18 | $193,82 | +0,39 % | $194,55 | $197,89 | $190,86 | 9,21M |
| 2026-06-17 | $193,07 | -4,13 % | $196,58 | $203,80 | $192,30 | 3,14M |
| 2026-06-16 | $201,38 | +1,40 % | $197,82 | $203,95 | $197,82 | 2,93M |
| 2026-06-15 | $198,60 | +0,09 % | $199,92 | $202,87 | $195,96 | 3,31M |
| 2026-06-12 | $198,43 | -3,47 % | $206,60 | $208,74 | $194,47 | 5,63M |
| 2026-06-11 | $205,57 | -7,10 % | $219,26 | $221,34 | $204,80 | 4,27M |
| 2026-06-10 | $221,28 | -1,25 % | $220,50 | $225,11 | $218,00 | 1,74M |
| 2026-06-09 | $224,08 | -0,43 % | $223,47 | $227,79 | $220,69 | 1,87M |
| 2026-06-08 | $225,04 | -2,14 % | $228,01 | $229,99 | $224,23 | 2,09M |
| 2026-06-05 | $229,96 | -1,58 % | $235,08 | $236,50 | $229,24 | 2,68M |
| 2026-06-04 | $233,64 | +1,76 % | $236,48 | $237,86 | $231,59 | 1,92M |
| 2026-06-03 | $229,60 | -2,98 % | $235,01 | $235,25 | $228,26 | 2,41M |
| 2026-06-02 | $236,66 | -4,63 % | $241,62 | $243,16 | $235,70 | 2,35M |
| 2026-06-01 | $248,16 | +7,28 % | $237,01 | $250,49 | $237,01 | 3,59M |
| 2026-05-29 | $231,31 | -4,00 % | $225,56 | $233,84 | $217,00 | 7,64M |
| 2026-05-28 | $240,95 | +1,67 % | $236,32 | $244,34 | $233,50 | 4,14M |
| 2026-05-27 | $237,00 | -0,52 % | $235,00 | $243,31 | $235,00 | 1,64M |
| 2026-05-26 | $238,23 | -1,15 % | $238,08 | $240,72 | $234,37 | 2,10M |
| 2026-05-22 | $240,99 | +0,33 % | $240,51 | $247,00 | $238,46 | 2,46M |