19,800€
-4,81%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,90 | 21,30 | 19,60 | 19,85 | -5,02% | 1.010,00 |
| 20.02.2025 | 21,20 | 21,60 | 20,30 | 20,90 | -1,88% | 1.198,00 |
| 19.02.2025 | 22,80 | 23,10 | 21,30 | 21,30 | -6,17% | - |
| 18.02.2025 | 22,50 | 22,70 | 22,10 | 22,70 | 1,34% | - |
| 17.02.2025 | 22,20 | 22,50 | 22,10 | 22,40 | 1,36% | 285,00 |
| 14.02.2025 | 23,20 | 23,40 | 21,90 | 22,10 | -5,15% | - |
| 13.02.2025 | 22,20 | 23,30 | 21,50 | 23,30 | 5,43% | - |
| 12.02.2025 | 21,60 | 22,10 | 20,50 | 22,10 | 2,79% | - |
| 11.02.2025 | 22,80 | 23,30 | 21,30 | 21,50 | -5,29% | 200,00 |
| 10.02.2025 | 21,00 | 23,30 | 21,00 | 22,70 | 7,58% | 64,00 |
| 07.02.2025 | 20,90 | 21,80 | 20,30 | 21,10 | 0,96% | - |
| 06.02.2025 | 21,50 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 05.02.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 04.02.2025 | 20,80 | 21,50 | 20,50 | 21,10 | 2,93% | - |
| 03.02.2025 | 20,10 | 20,70 | 19,65 | 20,50 | 0,00% | 200,00 |
| 31.01.2025 | 20,80 | 22,30 | 20,30 | 20,50 | 0,00% | - |
| 30.01.2025 | 20,90 | 21,70 | 20,30 | 20,50 | -1,91% | 400,00 |
| 29.01.2025 | 21,30 | 22,00 | 20,05 | 20,90 | -0,95% | - |
| 28.01.2025 | 19,35 | 21,10 | 18,45 | 21,10 | 10,18% | 402,00 |
| 27.01.2025 | 18,70 | 21,30 | 17,90 | 19,15 | 2,13% | - |
| 24.01.2025 | 19,60 | 20,15 | 18,60 | 18,75 | -4,09% | 213,00 |
| 23.01.2025 | 19,40 | 19,60 | 18,70 | 19,55 | 1,03% | - |
| 22.01.2025 | 19,70 | 20,30 | 19,00 | 19,35 | -1,78% | - |
| 21.01.2025 | 18,60 | 20,15 | 18,10 | 19,70 | 5,63% | - |
| 20.01.2025 | 18,75 | 18,80 | 18,60 | 18,65 | -1,06% | - |
| 17.01.2025 | 19,10 | 19,85 | 18,70 | 18,85 | -2,08% | - |
| 16.01.2025 | 19,15 | 19,60 | 19,05 | 19,25 | 0,52% | - |
| 15.01.2025 | 18,20 | 19,95 | 18,10 | 19,15 | 5,51% | - |
| 14.01.2025 | 18,45 | 19,10 | 17,85 | 18,15 | -1,63% | - |
| 13.01.2025 | 18,80 | 18,80 | 18,10 | 18,45 | -1,60% | 150,00 |
| 10.01.2025 | 19,00 | 19,15 | 18,30 | 18,75 | -1,83% | 74,00 |
| 09.01.2025 | 18,90 | 19,30 | 18,90 | 19,10 | 0,26% | 74,00 |
| 08.01.2025 | 19,60 | 19,95 | 18,70 | 19,05 | -3,05% | - |
| 07.01.2025 | 21,20 | 21,40 | 19,50 | 19,65 | -5,98% | - |
| 06.01.2025 | 20,00 | 22,30 | 19,85 | 20,90 | 4,76% | 50,00 |
| 03.01.2025 | 19,20 | 20,15 | 19,20 | 19,95 | 3,10% | - |
| 02.01.2025 | 19,60 | 20,15 | 19,10 | 19,35 | -5,15% | 222,00 |
| 30.12.2024 | 20,70 | 20,90 | 20,40 | 20,40 | -1,45% | - |
| 27.12.2024 | 22,10 | 22,30 | 20,50 | 20,70 | 0,00% | - |
| 23.12.2024 | 20,80 | 21,50 | 20,40 | 20,70 | 0,00% | - |
| 20.12.2024 | 21,50 | 21,50 | 20,50 | 20,70 | -3,72% | 30,00 |
| 19.12.2024 | 22,70 | 23,30 | 20,90 | 21,50 | -6,11% | - |
| 18.12.2024 | 24,70 | 25,70 | 22,50 | 22,90 | -8,76% | - |
| 17.12.2024 | 26,30 | 26,90 | 25,10 | 25,10 | -3,83% | 24,00 |
| 16.12.2024 | 22,80 | 26,50 | 22,80 | 26,10 | 13,97% | - |
| 13.12.2024 | 22,60 | 23,10 | 22,30 | 22,90 | 0,88% | 600,00 |
| 12.12.2024 | 22,80 | 23,90 | 22,70 | 22,70 | -2,16% | - |
| 11.12.2024 | 22,20 | 24,10 | 22,10 | 23,20 | 4,98% | 111,00 |
| 10.12.2024 | 23,60 | 24,90 | 21,90 | 22,10 | -6,36% | 111,00 |
| 09.12.2024 | 21,40 | 23,90 | 20,60 | 23,60 | 12,92% | 640,00 |
| 06.12.2024 | 17,40 | 21,30 | 17,30 | 20,90 | 43,15% | 824,00 |
| 05.12.2024 | 15,05 | 15,05 | 14,50 | 14,60 | -2,99% | 680,00 |
| 04.12.2024 | 14,65 | 15,05 | 14,65 | 15,05 | 4,15% | - |
| 03.12.2024 | 14,40 | 14,55 | 14,05 | 14,45 | 0,70% | - |
| 02.12.2024 | 14,45 | 14,75 | 14,25 | 14,35 | -0,69% | - |
| 29.11.2024 | 14,35 | 14,65 | 14,25 | 14,45 | 0,35% | - |
| 28.11.2024 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | - |
| 27.11.2024 | 14,70 | 14,75 | 14,05 | 14,35 | -2,71% | - |
| 26.11.2024 | 15,05 | 15,15 | 14,50 | 14,75 | -1,34% | - |
| 25.11.2024 | 15,15 | 16,05 | 14,95 | 14,95 | -1,32% | - |
| 22.11.2024 | 14,05 | 15,25 | 14,00 | 15,15 | 7,83% | - |
| 21.11.2024 | 13,10 | 14,25 | 13,10 | 14,05 | 6,04% | - |
| 20.11.2024 | 12,90 | 13,35 | 12,90 | 13,25 | 2,32% | - |
| 19.11.2024 | 13,00 | 13,15 | 12,75 | 12,95 | -0,77% | - |
| 18.11.2024 | 13,20 | 13,35 | 12,95 | 13,05 | -1,51% | - |
| 15.11.2024 | 13,30 | 13,55 | 12,85 | 13,25 | -2,21% | - |
| 14.11.2024 | 13,80 | 14,10 | 13,35 | 13,55 | -2,87% | - |
| 13.11.2024 | 13,45 | 14,45 | 13,20 | 13,95 | 3,72% | - |
| 12.11.2024 | 13,40 | 13,65 | 13,25 | 13,45 | 0,00% | - |
| 11.11.2024 | 13,00 | 13,55 | 12,95 | 13,45 | 3,07% | - |
| 08.11.2024 | 13,00 | 13,20 | 12,75 | 13,05 | 0,00% | - |
| 07.11.2024 | 12,90 | 13,05 | 12,65 | 13,05 | 0,77% | - |
| 06.11.2024 | 12,30 | 13,10 | 12,30 | 12,95 | 9,28% | - |
| 05.11.2024 | 11,50 | 12,05 | 11,45 | 11,85 | 2,60% | - |
| 04.11.2024 | 11,70 | 11,80 | 11,25 | 11,55 | -0,43% | - |
| 01.11.2024 | 10,90 | 11,95 | 10,90 | 11,60 | 4,98% | - |
| 31.10.2024 | 11,20 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 30.10.2024 | 11,20 | 11,55 | 11,05 | 11,25 | 0,45% | - |
| 29.10.2024 | 11,05 | 11,25 | 10,95 | 11,20 | 0,45% | - |
| 28.10.2024 | 11,00 | 11,35 | 10,85 | 11,15 | 1,83% | - |
| 25.10.2024 | 10,90 | 11,25 | 10,85 | 10,95 | -0,90% | - |
| 24.10.2024 | 10,80 | 11,15 | 10,80 | 11,05 | 0,91% | - |
| 23.10.2024 | 11,20 | 11,55 | 10,85 | 10,95 | -3,52% | - |
| 22.10.2024 | 11,10 | 11,35 | 11,05 | 11,35 | 0,89% | - |
| 21.10.2024 | 11,25 | 11,35 | 11,10 | 11,25 | 0,00% | - |
| 18.10.2024 | 11,25 | 11,55 | 11,20 | 11,25 | 0,00% | - |
| 17.10.2024 | 11,10 | 11,35 | 11,05 | 11,25 | 0,90% | - |
| 16.10.2024 | 11,15 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 15.10.2024 | 11,20 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 14.10.2024 | 10,95 | 11,25 | 10,75 | 11,15 | 1,83% | - |
| 11.10.2024 | 10,70 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 10.10.2024 | 10,65 | 10,85 | 10,35 | 10,85 | 1,88% | - |
| 09.10.2024 | 10,60 | 10,85 | 10,55 | 10,65 | 0,00% | - |
| 08.10.2024 | 10,30 | 10,75 | 10,25 | 10,65 | 2,90% | - |
| 07.10.2024 | 10,45 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 04.10.2024 | 10,10 | 10,55 | 10,10 | 10,45 | 2,96% | - |
| 03.10.2024 | 10,25 | 10,45 | 10,05 | 10,15 | -0,98% | - |
| 02.10.2024 | 10,05 | 10,45 | 9,98 | 10,25 | 0,99% | - |
| 01.10.2024 | 10,35 | 10,55 | 10,05 | 10,15 | -2,87% | - |
| 30.09.2024 | 10,55 | 10,55 | 10,25 | 10,45 | -0,95% | - |