11,780$
-6,36%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,54 | 12,72 | 11,77 | 11,78 | -6,36% | 3.729.816,00 |
| 05.09.2024 | 12,46 | 12,90 | 12,14 | 12,58 | -0,24% | 3.240.524,00 |
| 04.09.2024 | 11,55 | 12,61 | 11,31 | 12,61 | -5,12% | 5.552.496,00 |
| 03.09.2024 | 13,86 | 14,17 | 13,23 | 13,29 | -5,48% | 3.574.603,00 |
| 30.08.2024 | 14,18 | 14,24 | 13,87 | 14,06 | 0,21% | 1.495.867,00 |
| 29.08.2024 | 13,97 | 14,36 | 13,93 | 14,03 | 2,04% | 1.425.469,00 |
| 28.08.2024 | 14,17 | 14,27 | 13,47 | 13,75 | -3,51% | 1.267.372,00 |
| 27.08.2024 | 14,33 | 14,61 | 14,14 | 14,25 | -1,86% | 1.753.082,00 |
| 26.08.2024 | 14,05 | 14,59 | 13,98 | 14,52 | 4,46% | 1.552.908,00 |
| 23.08.2024 | 13,57 | 13,92 | 13,42 | 13,90 | 4,20% | 1.453.408,00 |
| 22.08.2024 | 13,87 | 13,94 | 13,33 | 13,34 | -3,75% | 1.035.915,00 |
| 21.08.2024 | 13,73 | 13,88 | 13,57 | 13,86 | 2,06% | 968.613,00 |
| 20.08.2024 | 13,10 | 13,71 | 13,00 | 13,58 | 0,37% | 1.415.214,00 |
| 19.08.2024 | 13,25 | 13,61 | 13,23 | 13,53 | 2,11% | 1.316.864,00 |
| 16.08.2024 | 13,12 | 13,34 | 13,06 | 13,25 | 0,23% | 1.578.927,00 |
| 15.08.2024 | 13,10 | 13,36 | 13,06 | 13,22 | 3,93% | 1.188.531,00 |
| 14.08.2024 | 13,00 | 13,16 | 12,68 | 12,72 | -1,78% | 1.310.651,00 |
| 13.08.2024 | 12,59 | 13,00 | 12,50 | 12,95 | 3,27% | 2.285.294,00 |
| 12.08.2024 | 12,55 | 12,79 | 12,31 | 12,54 | 2,62% | 2.597.505,00 |
| 09.08.2024 | 12,75 | 12,79 | 12,21 | 12,22 | -4,46% | 1.874.902,00 |
| 08.08.2024 | 12,57 | 12,82 | 12,38 | 12,79 | 3,40% | 1.739.240,00 |
| 07.08.2024 | 12,83 | 13,19 | 12,36 | 12,37 | -1,43% | 2.358.690,00 |
| 06.08.2024 | 12,78 | 12,85 | 12,47 | 12,55 | -0,95% | 2.089.937,00 |
| 05.08.2024 | 11,89 | 12,78 | 11,86 | 12,67 | -2,16% | 2.049.972,00 |
| 02.08.2024 | 13,42 | 13,52 | 12,61 | 12,95 | -7,83% | 2.868.657,00 |
| 01.08.2024 | 14,44 | 14,84 | 13,89 | 14,05 | -3,44% | 1.754.551,00 |
| 31.07.2024 | 15,16 | 15,19 | 14,51 | 14,55 | -3,32% | 2.002.118,00 |
| 30.07.2024 | 15,35 | 15,47 | 14,88 | 15,05 | -1,51% | 1.169.127,00 |
| 29.07.2024 | 15,40 | 15,50 | 15,13 | 15,28 | -0,59% | 1.370.097,00 |
| 26.07.2024 | 15,30 | 15,52 | 15,12 | 15,37 | 1,92% | 1.646.580,00 |
| 25.07.2024 | 14,15 | 15,40 | 14,12 | 15,08 | 6,72% | 2.953.490,00 |
| 24.07.2024 | 14,44 | 14,69 | 14,09 | 14,13 | -2,01% | 1.430.124,00 |
| 23.07.2024 | 14,32 | 14,65 | 14,20 | 14,42 | 0,91% | 2.545.399,00 |
| 22.07.2024 | 14,54 | 14,60 | 14,07 | 14,29 | -0,83% | 1.688.682,00 |
| 19.07.2024 | 14,36 | 14,51 | 14,21 | 14,41 | 0,00% | 1.206.593,00 |
| 18.07.2024 | 14,67 | 15,13 | 14,19 | 14,41 | -2,50% | 2.399.663,00 |
| 17.07.2024 | 14,26 | 15,10 | 14,25 | 14,78 | 1,44% | 2.601.516,00 |
| 16.07.2024 | 14,00 | 14,94 | 14,00 | 14,57 | 4,74% | 2.387.898,00 |
| 15.07.2024 | 13,58 | 13,97 | 13,56 | 13,91 | 2,43% | 1.527.071,00 |
| 12.07.2024 | 13,43 | 13,78 | 13,40 | 13,58 | 0,44% | 1.582.069,00 |
| 11.07.2024 | 13,67 | 13,97 | 13,43 | 13,52 | 2,50% | 2.082.200,00 |
| 10.07.2024 | 13,25 | 13,25 | 12,78 | 13,19 | 0,92% | 1.230.648,00 |
| 09.07.2024 | 13,44 | 13,47 | 12,88 | 13,07 | -2,90% | 1.856.760,00 |
| 08.07.2024 | 13,41 | 13,62 | 13,19 | 13,46 | 0,98% | 2.652.258,00 |
| 05.07.2024 | 13,36 | 13,45 | 13,06 | 13,33 | -0,97% | 1.740.646,00 |
| 03.07.2024 | 13,59 | 13,68 | 13,41 | 13,46 | -0,44% | 734.459,00 |
| 02.07.2024 | 14,02 | 14,10 | 13,36 | 13,52 | -3,36% | 1.684.680,00 |
| 01.07.2024 | 13,93 | 14,09 | 13,78 | 13,99 | 0,00% | 1.669.472,00 |
| 28.06.2024 | 13,70 | 14,04 | 13,53 | 13,99 | 3,02% | 2.363.766,00 |
| 27.06.2024 | 12,88 | 13,64 | 12,78 | 13,58 | 4,54% | 2.868.091,00 |
| 26.06.2024 | 12,57 | 13,04 | 12,53 | 12,99 | 2,44% | 2.018.548,00 |
| 25.06.2024 | 12,50 | 12,84 | 12,43 | 12,68 | 1,28% | 2.531.898,00 |
| 24.06.2024 | 12,87 | 13,21 | 12,48 | 12,52 | -4,50% | 4.276.270,00 |
| 21.06.2024 | 11,64 | 13,17 | 11,61 | 13,11 | 15,30% | 10.242.266,00 |
| 20.06.2024 | 11,75 | 11,83 | 11,29 | 11,37 | -4,21% | 4.506.392,00 |
| 18.06.2024 | 11,96 | 12,05 | 11,73 | 11,87 | -1,08% | 2.242.955,00 |
| 17.06.2024 | 12,23 | 12,31 | 11,87 | 12,00 | -2,68% | 2.487.344,00 |
| 14.06.2024 | 12,30 | 12,50 | 12,19 | 12,33 | -0,32% | 1.926.972,00 |
| 13.06.2024 | 13,33 | 13,37 | 12,36 | 12,37 | -7,13% | 2.401.113,00 |
| 12.06.2024 | 13,80 | 14,32 | 13,31 | 13,32 | 0,15% | 1.991.827,00 |
| 11.06.2024 | 13,30 | 13,44 | 13,19 | 13,30 | -0,97% | 1.079.031,00 |
| 10.06.2024 | 13,40 | 13,62 | 13,32 | 13,43 | -0,52% | 2.414.742,00 |
| 07.06.2024 | 13,63 | 13,69 | 13,34 | 13,50 | -2,32% | 1.330.721,00 |
| 06.06.2024 | 13,19 | 13,85 | 13,13 | 13,82 | 4,38% | 1.843.357,00 |
| 05.06.2024 | 13,82 | 13,82 | 13,07 | 13,24 | -2,65% | 2.193.712,00 |
| 04.06.2024 | 13,23 | 13,93 | 13,18 | 13,60 | 1,42% | 2.665.269,00 |
| 03.06.2024 | 13,49 | 13,69 | 13,10 | 13,41 | 2,76% | 2.944.228,00 |
| 31.05.2024 | 14,89 | 15,43 | 12,85 | 13,05 | -0,61% | 6.903.392,00 |
| 30.05.2024 | 13,63 | 13,71 | 12,89 | 13,13 | -4,92% | 4.387.249,00 |
| 29.05.2024 | 13,72 | 13,91 | 13,64 | 13,81 | -1,36% | 1.675.683,00 |
| 28.05.2024 | 14,39 | 14,48 | 13,89 | 14,00 | -3,11% | 1.959.656,00 |
| 24.05.2024 | 14,75 | 14,85 | 14,44 | 14,45 | -1,97% | 1.383.041,00 |
| 23.05.2024 | 15,45 | 15,45 | 14,56 | 14,74 | -3,53% | 1.573.734,00 |
| 22.05.2024 | 15,13 | 15,53 | 15,11 | 15,28 | 0,79% | 1.045.525,00 |
| 21.05.2024 | 15,58 | 15,63 | 15,02 | 15,16 | -3,81% | 1.618.945,00 |
| 20.05.2024 | 15,80 | 15,80 | 15,53 | 15,76 | -0,13% | 833.058,00 |
| 17.05.2024 | 15,71 | 15,84 | 15,54 | 15,78 | 0,51% | 792.645,00 |
| 16.05.2024 | 15,68 | 15,75 | 15,52 | 15,70 | -0,70% | 1.015.055,00 |
| 15.05.2024 | 16,20 | 16,27 | 15,67 | 15,81 | 1,09% | 1.324.947,00 |
| 14.05.2024 | 15,82 | 16,32 | 15,63 | 15,64 | 0,90% | 1.804.798,00 |
| 13.05.2024 | 15,36 | 15,65 | 15,18 | 15,50 | 2,24% | 1.403.713,00 |
| 10.05.2024 | 14,90 | 15,19 | 14,70 | 15,16 | 2,36% | 1.328.495,00 |
| 09.05.2024 | 14,96 | 15,10 | 14,69 | 14,81 | -0,87% | 1.757.107,00 |
| 08.05.2024 | 15,30 | 15,32 | 14,68 | 14,94 | -3,80% | 2.246.876,00 |
| 07.05.2024 | 15,86 | 15,87 | 15,52 | 15,53 | -2,45% | 1.030.054,00 |
| 06.05.2024 | 15,90 | 16,02 | 15,73 | 15,92 | 1,27% | 1.244.053,00 |
| 03.05.2024 | 16,00 | 16,16 | 15,35 | 15,72 | 0,58% | 2.213.287,00 |
| 02.05.2024 | 15,51 | 15,65 | 14,87 | 15,63 | 1,89% | 2.135.982,00 |
| 01.05.2024 | 14,87 | 15,82 | 14,81 | 15,34 | 3,16% | 2.136.555,00 |
| 30.04.2024 | 15,11 | 15,18 | 14,79 | 14,87 | -3,13% | 1.728.129,00 |
| 29.04.2024 | 15,17 | 15,55 | 15,12 | 15,35 | 1,79% | 1.970.041,00 |
| 26.04.2024 | 14,69 | 15,26 | 14,47 | 15,08 | 3,15% | 1.919.759,00 |
| 25.04.2024 | 14,56 | 14,74 | 14,38 | 14,62 | -2,40% | 1.165.653,00 |
| 24.04.2024 | 14,80 | 15,06 | 14,63 | 14,98 | 1,77% | 1.941.674,00 |
| 23.04.2024 | 13,91 | 14,90 | 13,91 | 14,72 | 5,90% | 2.450.539,00 |
| 22.04.2024 | 13,72 | 13,96 | 13,34 | 13,90 | 2,28% | 1.669.908,00 |
| 19.04.2024 | 13,66 | 13,78 | 13,51 | 13,59 | -1,02% | 1.917.713,00 |
| 18.04.2024 | 13,73 | 14,06 | 13,56 | 13,73 | 0,07% | 1.594.156,00 |
| 17.04.2024 | 13,64 | 13,93 | 13,50 | 13,72 | 1,25% | 1.517.144,00 |
| 16.04.2024 | 13,73 | 13,77 | 13,43 | 13,55 | -2,24% | 2.300.450,00 |