28,800€
-1,71%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,10 | 29,10 | 28,80 | 29,00 | -0,34% | - |
| 28.09.2026 | 29,20 | 29,30 | 28,30 | 29,10 | -0,68% | - |
| 25.09.2026 | 28,40 | 29,50 | 28,30 | 29,30 | 2,09% | 40,00 |
| 24.09.2026 | 29,20 | 29,80 | 28,20 | 28,70 | -2,05% | 324,00 |
| 23.09.2026 | 28,40 | 29,60 | 28,00 | 29,30 | 2,81% | - |
| 22.09.2026 | 28,60 | 29,70 | 27,80 | 28,50 | -1,38% | 341,00 |
| 21.09.2026 | 28,40 | 29,60 | 28,20 | 28,90 | 1,40% | 378,00 |
| 18.09.2026 | 28,60 | 29,00 | 27,60 | 28,50 | -0,70% | 169,00 |
| 17.09.2026 | 28,40 | 29,00 | 27,60 | 28,70 | 1,06% | - |
| 16.09.2026 | 29,40 | 29,40 | 28,20 | 28,40 | -3,07% | 144,00 |
| 15.09.2026 | 29,40 | 29,80 | 28,80 | 29,30 | -0,68% | 389,00 |
| 14.09.2026 | 27,20 | 29,80 | 27,00 | 29,50 | 8,86% | 270,00 |
| 11.09.2026 | 26,00 | 27,30 | 26,00 | 27,10 | 3,83% | - |
| 10.09.2026 | 26,40 | 26,70 | 25,80 | 26,10 | -0,76% | 1.122,00 |
| 09.09.2026 | 26,40 | 26,80 | 25,50 | 26,30 | 0,00% | 42,00 |
| 08.09.2026 | 28,00 | 28,20 | 25,90 | 26,30 | -6,41% | 315,00 |
| 07.09.2026 | 28,10 | 28,10 | 27,90 | 28,10 | 0,72% | 464,00 |
| 04.09.2026 | 27,40 | 28,20 | 26,60 | 27,90 | 2,20% | 2.004,00 |
| 03.09.2026 | 26,80 | 28,10 | 26,60 | 27,30 | 2,25% | 727,00 |
| 02.09.2026 | 26,40 | 27,20 | 26,00 | 26,70 | 1,52% | 800,00 |
| 01.09.2026 | 27,80 | 28,80 | 26,00 | 26,30 | -7,07% | 1.430,00 |
| 31.08.2026 | 27,80 | 28,30 | 27,10 | 28,30 | 2,17% | - |
| 28.08.2026 | 27,40 | 28,00 | 27,00 | 27,70 | 1,47% | - |
| 27.08.2026 | 26,80 | 27,60 | 26,80 | 27,30 | 0,74% | - |
| 26.08.2026 | 27,20 | 27,40 | 26,40 | 27,10 | -0,73% | - |
| 25.08.2026 | 27,80 | 28,20 | 26,90 | 27,30 | -3,53% | - |
| 24.08.2026 | 28,00 | 28,60 | 27,60 | 28,30 | 0,71% | 2.494,00 |
| 21.08.2026 | 27,60 | 28,60 | 27,20 | 28,10 | 1,44% | 2.092,00 |
| 20.08.2026 | 27,30 | 28,00 | 27,20 | 27,70 | 0,73% | - |
| 19.08.2026 | 26,60 | 28,40 | 26,20 | 27,50 | 53,10% | - |
| 05.05.2026 | 17,70 | 18,01 | 16,99 | 17,96 | 1,38% | 540,00 |
| 04.05.2026 | 18,05 | 18,75 | 17,56 | 17,72 | -1,45% | 581,00 |
| 30.04.2026 | 19,35 | 19,70 | 17,88 | 17,98 | -8,40% | 56,00 |
| 29.04.2026 | 19,25 | 19,79 | 18,78 | 19,63 | 3,96% | 403,00 |
| 28.04.2026 | 18,07 | 19,63 | 18,05 | 18,88 | 5,14% | 1.114,00 |
| 27.04.2026 | 16,22 | 18,33 | 16,15 | 17,96 | 11,83% | 1.149,00 |
| 24.04.2026 | 17,05 | 17,31 | 15,88 | 16,06 | -4,25% | - |
| 23.04.2026 | 26,58 | 27,23 | 16,56 | 16,77 | -37,11% | 655,00 |
| 22.04.2026 | 34,50 | 35,00 | 26,39 | 26,66 | -23,16% | - |
| 21.04.2026 | 34,04 | 35,47 | 34,03 | 34,70 | 2,36% | - |
| 20.04.2026 | 33,47 | 34,53 | 33,22 | 33,90 | 1,19% | - |
| 17.04.2026 | 33,27 | 33,79 | 33,01 | 33,50 | 0,53% | - |
| 16.04.2026 | 33,06 | 33,80 | 32,94 | 33,33 | 0,68% | - |
| 15.04.2026 | 32,23 | 33,44 | 32,23 | 33,10 | 2,48% | - |
| 14.04.2026 | 32,09 | 32,81 | 31,90 | 32,30 | 0,62% | - |
| 13.04.2026 | 30,20 | 32,17 | 29,87 | 32,10 | 6,64% | - |
| 10.04.2026 | 31,90 | 31,92 | 29,64 | 30,10 | -5,63% | - |
| 09.04.2026 | 32,27 | 32,28 | 30,53 | 31,90 | -1,25% | - |
| 08.04.2026 | 33,60 | 34,07 | 32,13 | 32,30 | -3,00% | - |
| 07.04.2026 | 33,30 | 33,48 | 32,72 | 33,30 | -1,77% | - |
| 02.04.2026 | 33,00 | 34,40 | 32,48 | 33,90 | 1,80% | - |
| 01.04.2026 | 33,49 | 33,73 | 32,59 | 33,30 | -0,60% | - |
| 31.03.2026 | 33,60 | 34,25 | 32,98 | 33,50 | 0,60% | - |
| 30.03.2026 | 32,62 | 33,95 | 32,61 | 33,30 | 2,07% | - |
| 27.03.2026 | 34,62 | 34,70 | 32,53 | 32,63 | -5,71% | - |
| 26.03.2026 | 33,40 | 34,66 | 33,21 | 34,60 | 3,62% | - |
| 25.03.2026 | 32,81 | 33,69 | 32,23 | 33,39 | 1,80% | - |
| 24.03.2026 | 32,87 | 33,20 | 31,86 | 32,80 | 0,00% | - |
| 23.03.2026 | 31,00 | 33,41 | 30,89 | 32,80 | 4,61% | - |
| 20.03.2026 | 30,59 | 31,36 | 30,00 | 31,36 | 2,60% | - |
| 19.03.2026 | 31,15 | 31,69 | 30,33 | 30,56 | -1,83% | - |
| 18.03.2026 | 32,07 | 32,44 | 30,86 | 31,13 | -2,98% | - |
| 17.03.2026 | 31,73 | 32,97 | 31,57 | 32,09 | 1,25% | 75,00 |
| 16.03.2026 | 32,20 | 32,21 | 31,52 | 31,69 | -0,67% | - |
| 13.03.2026 | 32,10 | 32,39 | 31,14 | 31,91 | -0,22% | - |
| 12.03.2026 | 33,50 | 33,56 | 31,90 | 31,98 | -4,37% | - |
| 11.03.2026 | 34,00 | 34,33 | 32,60 | 33,44 | -1,79% | - |
| 10.03.2026 | 34,65 | 34,84 | 33,13 | 34,05 | -1,70% | - |
| 09.03.2026 | 36,60 | 37,00 | 33,40 | 34,64 | -6,23% | - |
| 06.03.2026 | 37,20 | 37,30 | 36,25 | 36,94 | -0,58% | - |
| 05.03.2026 | 36,00 | 37,67 | 35,87 | 37,15 | 3,09% | - |
| 04.03.2026 | 36,16 | 36,49 | 35,68 | 36,04 | -0,36% | - |
| 03.03.2026 | 35,00 | 36,59 | 34,70 | 36,17 | 3,21% | 15,00 |
| 02.03.2026 | 36,24 | 36,55 | 35,01 | 35,04 | -3,54% | - |
| 27.02.2026 | 36,66 | 36,70 | 34,83 | 36,33 | -1,12% | 1.924,00 |
| 26.02.2026 | 34,76 | 37,11 | 34,69 | 36,74 | 5,70% | - |
| 25.02.2026 | 34,32 | 34,92 | 33,68 | 34,76 | 1,02% | - |
| 24.02.2026 | 34,77 | 35,67 | 34,35 | 34,41 | -0,98% | - |
| 23.02.2026 | 38,10 | 38,32 | 34,71 | 34,75 | -9,65% | - |
| 20.02.2026 | 37,81 | 38,57 | 37,39 | 38,46 | 1,83% | - |
| 19.02.2026 | 36,57 | 38,02 | 36,09 | 37,77 | 3,17% | - |
| 18.02.2026 | 34,86 | 36,72 | 34,83 | 36,61 | 4,89% | - |
| 17.02.2026 | 34,90 | 35,90 | 34,60 | 34,90 | 0,00% | - |
| 16.02.2026 | 34,90 | 35,10 | 34,90 | 34,90 | -0,57% | - |
| 13.02.2026 | 35,20 | 36,30 | 34,80 | 35,10 | -0,57% | - |
| 12.02.2026 | 35,90 | 35,90 | 34,20 | 35,30 | -1,67% | - |
| 11.02.2026 | 41,40 | 42,10 | 35,40 | 35,90 | -13,49% | - |
| 10.02.2026 | 42,00 | 42,80 | 40,50 | 41,50 | -1,43% | - |
| 09.02.2026 | 44,30 | 44,50 | 42,00 | 42,10 | -5,39% | - |
| 06.02.2026 | 44,80 | 45,80 | 43,70 | 44,50 | -0,89% | 220,00 |
| 05.02.2026 | 45,00 | 46,60 | 40,50 | 44,90 | 0,45% | 2.776,00 |
| 04.02.2026 | 42,80 | 45,30 | 42,60 | 44,70 | 3,71% | 100,00 |
| 03.02.2026 | 45,00 | 45,10 | 41,90 | 43,10 | -4,01% | 111,00 |
| 02.02.2026 | 43,70 | 45,30 | 43,70 | 44,90 | 2,28% | - |
| 30.01.2026 | 41,70 | 44,00 | 41,30 | 43,90 | 5,28% | - |
| 29.01.2026 | 41,10 | 41,70 | 40,30 | 41,70 | 0,97% | 276,00 |
| 28.01.2026 | 42,30 | 42,50 | 41,00 | 41,30 | -1,90% | 1.160,00 |
| 27.01.2026 | 42,60 | 43,10 | 41,70 | 42,10 | -1,86% | - |
| 26.01.2026 | 43,00 | 43,50 | 42,20 | 42,90 | -0,92% | - |
| 23.01.2026 | 43,80 | 44,00 | 42,60 | 43,30 | -1,37% | - |