14,465$
5,58%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,80 | 14,54 | 13,73 | 14,47 | 5,62% | 4.357.455,00 |
| 21.08.2025 | 13,56 | 13,73 | 13,24 | 13,70 | 0,15% | 2.234.211,00 |
| 20.08.2025 | 13,81 | 13,89 | 13,47 | 13,68 | -0,87% | 2.537.609,00 |
| 19.08.2025 | 14,18 | 14,29 | 13,62 | 13,80 | -2,27% | 2.945.109,00 |
| 18.08.2025 | 14,03 | 14,24 | 13,94 | 14,12 | 1,95% | 2.895.888,00 |
| 15.08.2025 | 13,81 | 14,19 | 13,79 | 13,85 | 0,51% | 2.709.739,00 |
| 14.08.2025 | 13,68 | 13,92 | 13,54 | 13,78 | -0,93% | 2.601.713,00 |
| 13.08.2025 | 13,10 | 14,02 | 13,01 | 13,91 | 7,08% | 5.175.980,00 |
| 12.08.2025 | 12,97 | 13,12 | 12,74 | 12,99 | 1,48% | 3.916.334,00 |
| 11.08.2025 | 13,14 | 13,26 | 12,71 | 12,80 | -5,47% | 5.782.461,00 |
| 08.08.2025 | 14,24 | 14,29 | 13,45 | 13,54 | -4,18% | 4.193.190,00 |
| 07.08.2025 | 14,86 | 14,88 | 13,84 | 14,13 | -3,62% | 4.483.394,00 |
| 06.08.2025 | 14,26 | 14,67 | 14,26 | 14,66 | 3,90% | 3.254.474,00 |
| 05.08.2025 | 14,31 | 14,44 | 14,05 | 14,11 | -1,74% | 2.926.480,00 |
| 04.08.2025 | 14,26 | 14,52 | 14,13 | 14,36 | 2,50% | 2.550.437,00 |
| 01.08.2025 | 14,52 | 14,63 | 13,85 | 14,01 | -4,56% | 3.890.774,00 |
| 31.07.2025 | 15,38 | 15,39 | 14,62 | 14,68 | -4,36% | 3.493.626,00 |
| 30.07.2025 | 15,30 | 15,67 | 14,87 | 15,35 | 0,92% | 3.182.689,00 |
| 29.07.2025 | 15,02 | 15,45 | 14,96 | 15,21 | 1,20% | 5.889.276,00 |
| 28.07.2025 | 15,10 | 15,22 | 14,91 | 15,03 | 0,87% | 3.012.814,00 |
| 25.07.2025 | 14,92 | 15,07 | 14,70 | 14,90 | -0,27% | 2.441.101,00 |
| 24.07.2025 | 15,10 | 15,31 | 14,77 | 14,94 | -1,19% | 3.076.781,00 |
| 23.07.2025 | 14,98 | 15,21 | 14,84 | 15,12 | 0,60% | 3.813.169,00 |
| 22.07.2025 | 14,88 | 15,14 | 14,77 | 15,03 | 1,42% | 4.449.599,00 |
| 21.07.2025 | 15,20 | 15,26 | 14,80 | 14,82 | -1,27% | 4.539.479,00 |
| 18.07.2025 | 14,59 | 15,02 | 14,46 | 15,01 | 4,16% | 4.366.318,00 |
| 17.07.2025 | 14,13 | 14,48 | 14,06 | 14,41 | 2,27% | 2.608.323,00 |
| 16.07.2025 | 14,00 | 14,14 | 13,70 | 14,09 | 2,85% | 2.795.680,00 |
| 15.07.2025 | 14,14 | 14,20 | 13,70 | 13,70 | -3,11% | 3.437.069,00 |
| 14.07.2025 | 13,86 | 14,38 | 13,76 | 14,14 | 1,87% | 2.872.216,00 |
| 11.07.2025 | 14,31 | 14,46 | 13,81 | 13,88 | -3,74% | 2.932.595,00 |
| 10.07.2025 | 14,95 | 14,95 | 14,27 | 14,42 | -1,10% | 3.159.328,00 |
| 09.07.2025 | 14,83 | 14,85 | 14,46 | 14,58 | -1,29% | 3.215.333,00 |
| 08.07.2025 | 14,50 | 14,81 | 14,31 | 14,77 | 3,50% | 4.054.942,00 |
| 07.07.2025 | 13,92 | 14,28 | 13,78 | 14,27 | 2,15% | 2.975.878,00 |
| 03.07.2025 | 13,65 | 14,13 | 13,62 | 13,97 | 3,40% | 2.421.440,00 |
| 02.07.2025 | 13,66 | 13,75 | 13,47 | 13,51 | -1,17% | 2.887.151,00 |
| 01.07.2025 | 13,37 | 13,79 | 13,18 | 13,67 | 1,26% | 2.983.714,00 |
| 30.06.2025 | 13,58 | 13,78 | 13,35 | 13,50 | 1,66% | 3.219.372,00 |
| 27.06.2025 | 13,31 | 13,49 | 13,14 | 13,28 | -0,38% | 4.853.817,00 |
| 26.06.2025 | 12,95 | 13,65 | 12,82 | 13,33 | 3,09% | 4.396.770,00 |
| 25.06.2025 | 13,26 | 13,49 | 12,93 | 12,93 | -2,05% | 3.201.172,00 |
| 24.06.2025 | 13,29 | 13,42 | 13,09 | 13,20 | 0,84% | 3.034.680,00 |
| 23.06.2025 | 13,03 | 13,15 | 12,69 | 13,09 | -0,46% | 6.134.505,00 |
| 20.06.2025 | 13,30 | 13,47 | 12,98 | 13,15 | -1,05% | 5.651.379,00 |
| 18.06.2025 | 13,29 | 13,45 | 13,20 | 13,29 | -0,30% | 2.938.205,00 |
| 17.06.2025 | 13,27 | 13,68 | 13,24 | 13,33 | -0,30% | 3.296.099,00 |
| 16.06.2025 | 13,34 | 13,55 | 13,18 | 13,37 | 1,36% | 3.176.839,00 |
| 13.06.2025 | 13,45 | 13,70 | 13,18 | 13,19 | -4,63% | 3.508.957,00 |
| 12.06.2025 | 14,00 | 14,16 | 13,79 | 13,83 | -2,19% | 5.333.573,00 |
| 11.06.2025 | 14,41 | 14,47 | 14,07 | 14,14 | -1,46% | 3.820.592,00 |
| 10.06.2025 | 14,61 | 14,73 | 14,28 | 14,35 | -1,98% | 4.354.303,00 |
| 09.06.2025 | 14,93 | 15,12 | 14,59 | 14,64 | -1,61% | 4.085.315,00 |
| 06.06.2025 | 14,89 | 15,03 | 14,69 | 14,88 | 1,09% | 6.001.707,00 |
| 05.06.2025 | 15,07 | 15,11 | 14,54 | 14,72 | -2,58% | 10.872.890,00 |
| 04.06.2025 | 16,70 | 16,99 | 15,10 | 15,11 | -20,47% | 21.628.544,00 |
| 03.06.2025 | 18,34 | 19,00 | 18,21 | 19,00 | 3,37% | 5.525.906,00 |
| 02.06.2025 | 17,93 | 18,41 | 17,52 | 18,38 | 2,62% | 2.671.446,00 |
| 30.05.2025 | 18,10 | 18,19 | 17,58 | 17,91 | -1,54% | 2.393.297,00 |
| 29.05.2025 | 18,69 | 18,72 | 18,05 | 18,19 | -0,55% | 2.170.594,00 |
| 28.05.2025 | 18,05 | 18,43 | 17,94 | 18,29 | 2,24% | 2.059.493,00 |
| 27.05.2025 | 17,65 | 18,04 | 17,40 | 17,89 | 2,40% | 2.006.509,00 |
| 23.05.2025 | 17,16 | 17,82 | 17,13 | 17,47 | -1,30% | 1.411.823,00 |
| 22.05.2025 | 17,11 | 17,84 | 16,99 | 17,70 | 4,73% | 2.588.330,00 |
| 21.05.2025 | 17,49 | 17,71 | 16,85 | 16,90 | -5,16% | 2.479.850,00 |
| 20.05.2025 | 17,14 | 18,07 | 17,03 | 17,82 | -1,44% | 3.817.002,00 |
| 19.05.2025 | 17,89 | 18,33 | 17,72 | 18,08 | -0,77% | 1.424.895,00 |
| 16.05.2025 | 18,13 | 18,40 | 17,92 | 18,22 | 0,83% | 3.048.142,00 |
| 15.05.2025 | 17,87 | 18,20 | 17,74 | 18,07 | -0,17% | 3.306.968,00 |
| 14.05.2025 | 18,33 | 18,61 | 18,02 | 18,10 | -0,71% | 2.371.743,00 |
| 13.05.2025 | 18,00 | 18,33 | 17,95 | 18,23 | 1,56% | 2.496.784,00 |
| 12.05.2025 | 18,05 | 18,30 | 17,63 | 17,95 | 3,70% | 2.838.338,00 |
| 09.05.2025 | 17,39 | 17,51 | 17,02 | 17,31 | 0,35% | 1.766.315,00 |
| 08.05.2025 | 17,08 | 17,54 | 16,95 | 17,25 | 3,11% | 1.310.491,00 |
| 07.05.2025 | 16,53 | 16,79 | 16,36 | 16,73 | 1,95% | 1.526.923,00 |
| 06.05.2025 | 15,63 | 16,44 | 15,53 | 16,41 | 2,24% | 1.749.233,00 |
| 05.05.2025 | 16,07 | 16,43 | 16,04 | 16,05 | -1,35% | 1.001.621,00 |
| 02.05.2025 | 16,16 | 16,54 | 16,10 | 16,27 | 1,37% | 1.511.527,00 |
| 01.05.2025 | 16,50 | 16,60 | 16,02 | 16,05 | -0,56% | 1.583.941,00 |
| 30.04.2025 | 15,82 | 16,16 | 15,43 | 16,14 | 0,37% | 2.058.107,00 |
| 29.04.2025 | 15,97 | 16,33 | 15,92 | 16,08 | 0,69% | 1.878.631,00 |
| 28.04.2025 | 16,00 | 16,14 | 15,69 | 15,97 | -0,19% | 1.594.276,00 |
| 25.04.2025 | 15,72 | 16,08 | 15,57 | 16,00 | 0,13% | 2.331.263,00 |
| 24.04.2025 | 15,32 | 16,09 | 15,14 | 15,98 | 5,69% | 1.725.717,00 |
| 23.04.2025 | 15,08 | 15,83 | 14,95 | 15,12 | 4,42% | 2.539.714,00 |
| 22.04.2025 | 14,61 | 14,86 | 14,29 | 14,48 | 0,98% | 1.374.012,00 |
| 21.04.2025 | 14,68 | 14,85 | 14,03 | 14,34 | -3,37% | 1.615.703,00 |
| 17.04.2025 | 15,08 | 15,34 | 14,75 | 14,84 | -1,33% | 1.687.008,00 |
| 16.04.2025 | 15,40 | 15,67 | 14,71 | 15,04 | -4,14% | 1.723.816,00 |
| 15.04.2025 | 15,61 | 16,15 | 15,58 | 15,69 | 0,90% | 1.962.713,00 |
| 14.04.2025 | 15,90 | 16,22 | 15,23 | 15,55 | 0,00% | 3.887.449,00 |
| 11.04.2025 | 15,61 | 15,87 | 15,04 | 15,55 | 0,45% | 2.541.126,00 |
| 10.04.2025 | 15,37 | 15,93 | 15,11 | 15,48 | -4,80% | 3.080.363,00 |
| 09.04.2025 | 13,81 | 16,42 | 13,69 | 16,26 | 17,91% | 5.234.013,00 |
| 08.04.2025 | 14,52 | 14,79 | 13,48 | 13,79 | 0,07% | 3.539.854,00 |
| 07.04.2025 | 13,05 | 15,14 | 13,00 | 13,78 | -2,61% | 5.104.359,00 |
| 04.04.2025 | 13,96 | 14,39 | 13,13 | 14,15 | -2,62% | 3.506.990,00 |
| 03.04.2025 | 15,10 | 15,16 | 14,41 | 14,53 | -9,41% | 3.232.369,00 |
| 02.04.2025 | 15,12 | 16,15 | 14,93 | 16,04 | 4,77% | 3.110.639,00 |
| 01.04.2025 | 14,71 | 15,32 | 14,44 | 15,31 | 5,08% | 2.366.971,00 |