17,290$
0,23%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 14,14 | 14,67 | 13,98 | 14,57 | -2,08% | 3.234.677,00 |
| 28.03.2025 | 14,73 | 15,07 | 14,52 | 14,88 | 0,61% | 2.993.935,00 |
| 27.03.2025 | 15,08 | 15,08 | 14,65 | 14,79 | -2,57% | 1.790.261,00 |
| 26.03.2025 | 15,40 | 15,48 | 14,93 | 15,18 | -1,49% | 2.608.735,00 |
| 25.03.2025 | 15,01 | 15,45 | 15,01 | 15,41 | 2,19% | 2.450.744,00 |
| 24.03.2025 | 14,60 | 15,11 | 14,60 | 15,08 | 4,36% | 2.624.687,00 |
| 21.03.2025 | 13,71 | 14,59 | 13,50 | 14,45 | 3,21% | 4.064.964,00 |
| 20.03.2025 | 13,75 | 14,26 | 13,58 | 14,00 | -1,89% | 3.533.638,00 |
| 19.03.2025 | 14,08 | 14,60 | 13,89 | 14,27 | 1,86% | 3.275.524,00 |
| 18.03.2025 | 14,13 | 14,32 | 13,76 | 14,01 | -0,36% | 3.759.064,00 |
| 17.03.2025 | 13,75 | 14,36 | 13,64 | 14,06 | 1,30% | 3.626.447,00 |
| 14.03.2025 | 13,08 | 13,99 | 13,01 | 13,88 | 7,51% | 4.732.406,00 |
| 13.03.2025 | 13,05 | 13,23 | 12,62 | 12,91 | -3,73% | 4.117.806,00 |
| 12.03.2025 | 12,90 | 13,46 | 12,75 | 13,41 | 6,09% | 5.461.534,00 |
| 11.03.2025 | 12,13 | 13,53 | 11,58 | 12,64 | -24,22% | 18.941.092,00 |
| 10.03.2025 | 17,48 | 17,62 | 16,44 | 16,68 | -8,60% | 6.772.708,00 |
| 07.03.2025 | 17,40 | 18,42 | 16,80 | 18,25 | 2,64% | 4.008.887,00 |
| 06.03.2025 | 18,22 | 18,85 | 17,48 | 17,78 | -6,22% | 2.637.913,00 |
| 05.03.2025 | 18,68 | 19,12 | 18,40 | 18,96 | 1,50% | 1.715.960,00 |
| 04.03.2025 | 18,00 | 19,18 | 17,61 | 18,68 | 0,65% | 3.140.289,00 |
| 03.03.2025 | 19,31 | 19,56 | 18,41 | 18,56 | -3,58% | 2.157.254,00 |
| 28.02.2025 | 19,09 | 19,37 | 18,70 | 19,25 | 0,21% | 2.001.379,00 |
| 27.02.2025 | 19,80 | 20,26 | 19,05 | 19,21 | -1,39% | 2.333.862,00 |
| 26.02.2025 | 19,36 | 19,67 | 19,22 | 19,48 | 2,63% | 1.346.068,00 |
| 25.02.2025 | 19,61 | 19,71 | 18,68 | 18,98 | -4,24% | 2.051.850,00 |
| 24.02.2025 | 20,67 | 20,74 | 19,04 | 19,82 | -4,67% | 3.113.844,00 |
| 21.02.2025 | 22,26 | 22,27 | 20,60 | 20,79 | -5,24% | 3.146.851,00 |
| 20.02.2025 | 22,41 | 22,41 | 21,22 | 21,94 | -1,70% | 3.418.907,00 |
| 19.02.2025 | 23,73 | 23,73 | 22,12 | 22,32 | -6,22% | 2.574.609,00 |
| 18.02.2025 | 23,40 | 23,80 | 23,06 | 23,80 | 2,28% | 1.505.016,00 |
| 14.02.2025 | 24,36 | 24,50 | 23,08 | 23,27 | -4,16% | 1.905.536,00 |
| 13.02.2025 | 22,95 | 24,35 | 22,34 | 24,28 | 6,12% | 3.557.673,00 |
| 12.02.2025 | 21,81 | 22,91 | 21,16 | 22,88 | 2,33% | 3.162.838,00 |
| 11.02.2025 | 23,30 | 23,44 | 22,02 | 22,36 | -4,61% | 2.444.489,00 |
| 10.02.2025 | 23,30 | 23,97 | 22,30 | 23,44 | 7,42% | 5.262.866,00 |
| 07.02.2025 | 22,19 | 22,48 | 21,07 | 21,82 | 0,32% | 2.741.442,00 |
| 06.02.2025 | 22,36 | 22,57 | 21,60 | 21,75 | -1,81% | 2.530.747,00 |
| 05.02.2025 | 21,93 | 22,38 | 21,74 | 22,15 | 1,00% | 2.096.076,00 |
| 04.02.2025 | 21,72 | 22,18 | 21,40 | 21,93 | 3,59% | 2.503.993,00 |
| 03.02.2025 | 20,34 | 21,33 | 20,11 | 21,17 | -0,80% | 2.359.951,00 |
| 31.01.2025 | 22,37 | 23,15 | 21,13 | 21,34 | -0,05% | 4.667.172,00 |
| 30.01.2025 | 21,77 | 22,74 | 21,10 | 21,35 | -1,61% | 4.429.546,00 |
| 29.01.2025 | 22,02 | 22,03 | 20,86 | 21,70 | -1,27% | 2.877.994,00 |
| 28.01.2025 | 20,12 | 22,08 | 19,31 | 21,98 | 9,52% | 5.193.862,00 |
| 27.01.2025 | 19,13 | 22,28 | 18,90 | 20,07 | 2,14% | 6.642.933,00 |
| 24.01.2025 | 20,59 | 20,99 | 19,60 | 19,65 | -3,44% | 2.528.695,00 |
| 23.01.2025 | 19,82 | 20,39 | 19,48 | 20,35 | 0,69% | 1.903.023,00 |
| 22.01.2025 | 20,68 | 20,68 | 19,82 | 20,21 | -1,03% | 2.362.786,00 |
| 21.01.2025 | 19,52 | 20,85 | 19,33 | 20,42 | 5,58% | 3.567.807,00 |
| 17.01.2025 | 20,17 | 20,20 | 19,28 | 19,34 | -2,47% | 3.062.585,00 |
| 16.01.2025 | 19,81 | 20,12 | 19,66 | 19,83 | 0,81% | 1.662.203,00 |
| 15.01.2025 | 20,17 | 20,50 | 19,65 | 19,67 | 5,07% | 3.280.609,00 |
| 14.01.2025 | 19,13 | 19,36 | 18,43 | 18,72 | -0,58% | 2.206.955,00 |
| 13.01.2025 | 18,79 | 19,12 | 18,56 | 18,83 | -2,08% | 2.334.571,00 |
| 10.01.2025 | 18,95 | 19,33 | 18,79 | 19,23 | -2,14% | 3.435.957,00 |
| 08.01.2025 | 20,02 | 20,20 | 19,29 | 19,65 | -3,44% | 2.949.027,00 |
| 07.01.2025 | 22,07 | 22,07 | 20,20 | 20,35 | -6,65% | 2.719.186,00 |
| 06.01.2025 | 22,50 | 23,03 | 21,67 | 21,80 | 5,77% | 4.396.169,00 |
| 03.01.2025 | 19,88 | 20,74 | 19,85 | 20,61 | 3,83% | 2.066.902,00 |
| 02.01.2025 | 20,63 | 20,75 | 19,62 | 19,85 | -2,07% | 2.584.845,00 |
| 31.12.2024 | 20,66 | 20,87 | 20,18 | 20,27 | -1,75% | 2.901.288,00 |
| 30.12.2024 | 21,21 | 21,45 | 20,44 | 20,63 | -4,45% | 2.610.468,00 |
| 27.12.2024 | 22,65 | 22,80 | 21,34 | 21,59 | -5,02% | 3.048.979,00 |
| 26.12.2024 | 21,90 | 22,98 | 21,64 | 22,73 | 3,41% | 4.385.609,00 |
| 24.12.2024 | 21,63 | 22,22 | 21,55 | 21,98 | 2,38% | 2.446.942,00 |
| 23.12.2024 | 21,77 | 22,44 | 21,24 | 21,47 | -0,97% | 3.942.517,00 |
| 20.12.2024 | 21,58 | 22,14 | 21,35 | 21,68 | -3,08% | 9.290.220,00 |
| 19.12.2024 | 24,24 | 24,27 | 21,68 | 22,37 | -5,41% | 5.801.999,00 |
| 18.12.2024 | 26,50 | 26,60 | 23,33 | 23,65 | -10,14% | 6.907.578,00 |
| 17.12.2024 | 27,30 | 27,65 | 26,31 | 26,32 | -4,36% | 5.622.624,00 |
| 16.12.2024 | 24,14 | 27,77 | 24,02 | 27,52 | 13,95% | 8.792.200,00 |
| 13.12.2024 | 24,08 | 24,40 | 23,42 | 24,15 | 1,34% | 3.436.826,00 |
| 12.12.2024 | 24,20 | 24,96 | 23,83 | 23,83 | -2,01% | 4.406.161,00 |