13,020$
3,58%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,82 | 13,08 | 12,81 | 13,02 | 3,58% | 223.442,00 |
| 04.11.2024 | 12,65 | 12,70 | 12,25 | 12,57 | -1,64% | 1.314.469,00 |
| 01.11.2024 | 12,07 | 12,96 | 11,97 | 12,78 | 7,04% | 2.061.861,00 |
| 31.10.2024 | 12,21 | 12,33 | 11,94 | 11,94 | -2,37% | 1.079.735,00 |
| 30.10.2024 | 12,08 | 12,48 | 12,08 | 12,23 | 0,49% | 1.201.201,00 |
| 29.10.2024 | 11,85 | 12,17 | 11,85 | 12,17 | 1,42% | 1.434.730,00 |
| 28.10.2024 | 12,00 | 12,23 | 11,91 | 12,00 | 1,27% | 1.186.078,00 |
| 25.10.2024 | 12,05 | 12,14 | 11,72 | 11,85 | -0,84% | 1.306.110,00 |
| 24.10.2024 | 11,94 | 12,10 | 11,81 | 11,95 | 1,62% | 1.041.077,00 |
| 23.10.2024 | 12,25 | 12,47 | 11,72 | 11,76 | -3,84% | 1.658.084,00 |
| 22.10.2024 | 12,09 | 12,25 | 11,98 | 12,23 | 0,74% | 1.710.433,00 |
| 21.10.2024 | 12,14 | 12,33 | 12,04 | 12,14 | -0,82% | 1.159.517,00 |
| 18.10.2024 | 12,30 | 12,58 | 12,23 | 12,24 | 0,49% | 918.355,00 |
| 17.10.2024 | 12,16 | 12,28 | 11,94 | 12,18 | 0,41% | 1.332.426,00 |
| 16.10.2024 | 12,29 | 12,29 | 12,03 | 12,13 | -0,41% | 1.037.840,00 |
| 15.10.2024 | 12,17 | 12,38 | 12,00 | 12,18 | -0,16% | 1.124.491,00 |
| 14.10.2024 | 12,00 | 12,30 | 11,74 | 12,20 | 2,01% | 1.195.571,00 |
| 11.10.2024 | 11,78 | 12,05 | 11,69 | 11,96 | 1,10% | 1.382.223,00 |
| 10.10.2024 | 11,46 | 11,89 | 11,37 | 11,83 | 1,63% | 1.378.284,00 |
| 09.10.2024 | 11,73 | 11,90 | 11,61 | 11,64 | -0,43% | 1.240.956,00 |
| 08.10.2024 | 11,36 | 11,79 | 11,29 | 11,69 | 3,09% | 1.926.526,00 |
| 07.10.2024 | 11,49 | 11,60 | 11,23 | 11,34 | -1,65% | 1.663.765,00 |
| 04.10.2024 | 11,43 | 11,53 | 11,18 | 11,53 | 2,95% | 1.380.878,00 |
| 03.10.2024 | 11,15 | 11,32 | 11,08 | 11,20 | -1,23% | 1.680.915,00 |
| 02.10.2024 | 11,18 | 11,53 | 11,13 | 11,34 | 1,52% | 1.956.772,00 |
| 01.10.2024 | 11,60 | 11,68 | 11,13 | 11,17 | -3,62% | 1.708.463,00 |
| 30.09.2024 | 11,66 | 11,79 | 11,46 | 11,59 | -1,28% | 2.141.221,00 |
| 27.09.2024 | 11,86 | 11,95 | 11,66 | 11,74 | 0,17% | 1.701.697,00 |
| 26.09.2024 | 11,90 | 11,96 | 11,56 | 11,72 | 0,17% | 1.502.500,00 |
| 25.09.2024 | 11,57 | 11,92 | 11,56 | 11,70 | -1,60% | 1.837.058,00 |
| 24.09.2024 | 12,02 | 12,18 | 11,82 | 11,89 | 0,00% | 2.253.942,00 |
| 23.09.2024 | 11,96 | 11,96 | 11,64 | 11,89 | -0,25% | 2.077.562,00 |
| 20.09.2024 | 12,45 | 12,45 | 11,75 | 11,92 | -4,94% | 3.969.181,00 |
| 19.09.2024 | 12,28 | 12,65 | 12,15 | 12,54 | 5,20% | 2.261.247,00 |
| 18.09.2024 | 12,03 | 12,25 | 11,82 | 11,92 | -0,83% | 2.239.528,00 |
| 17.09.2024 | 12,28 | 12,36 | 12,02 | 12,02 | -0,99% | 1.393.438,00 |
| 16.09.2024 | 12,06 | 12,26 | 11,92 | 12,14 | 0,17% | 1.419.689,00 |
| 13.09.2024 | 11,80 | 12,31 | 11,70 | 12,12 | 3,50% | 1.816.158,00 |
| 12.09.2024 | 11,69 | 11,84 | 11,32 | 11,71 | 0,34% | 1.923.368,00 |
| 11.09.2024 | 11,19 | 11,72 | 11,12 | 11,67 | 3,73% | 3.642.531,00 |
| 10.09.2024 | 11,54 | 11,58 | 11,05 | 11,25 | -2,26% | 2.789.746,00 |
| 09.09.2024 | 11,76 | 11,85 | 11,38 | 11,51 | -2,29% | 2.636.768,00 |
| 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 |