21,200€
-6,19%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 10,55 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 26.09.2024 | 10,50 | 10,75 | 10,35 | 10,45 | -0,95% | - |
| 25.09.2024 | 10,55 | 10,75 | 10,35 | 10,55 | -0,94% | - |
| 24.09.2024 | 10,65 | 10,95 | 10,55 | 10,65 | 0,00% | - |
| 23.09.2024 | 10,65 | 10,85 | 10,45 | 10,65 | 0,00% | - |
| 20.09.2024 | 11,25 | 11,25 | 10,55 | 10,65 | -5,33% | - |
| 19.09.2024 | 10,75 | 11,35 | 10,75 | 11,25 | 4,65% | - |
| 18.09.2024 | 10,90 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 17.09.2024 | 10,80 | 11,15 | 10,80 | 10,85 | -0,91% | - |
| 16.09.2024 | 10,95 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 13.09.2024 | 10,50 | 11,15 | 10,50 | 10,95 | 3,79% | - |
| 12.09.2024 | 10,60 | 10,75 | 10,25 | 10,55 | 0,00% | - |
| 11.09.2024 | 10,15 | 10,65 | 10,05 | 10,55 | 2,93% | - |
| 10.09.2024 | 10,40 | 10,55 | 10,05 | 10,25 | -1,91% | - |
| 09.09.2024 | 10,60 | 10,85 | 10,25 | 10,45 | -1,88% | - |
| 06.09.2024 | 11,30 | 11,45 | 10,65 | 10,65 | -6,17% | - |
| 05.09.2024 | 11,45 | 11,60 | 10,95 | 11,35 | 0,00% | - |
| 04.09.2024 | 10,50 | 11,35 | 10,15 | 11,35 | -5,81% | - |
| 03.09.2024 | 12,80 | 12,95 | 11,95 | 12,05 | -6,95% | - |
| 02.09.2024 | 12,70 | 13,30 | 12,70 | 12,95 | 1,57% | 300,00 |
| 30.08.2024 | 12,70 | 12,95 | 12,55 | 12,75 | 1,19% | - |
| 29.08.2024 | 12,35 | 12,95 | 12,35 | 12,60 | 2,02% | - |
| 28.08.2024 | 12,80 | 12,85 | 12,15 | 12,35 | -3,14% | - |
| 27.08.2024 | 12,90 | 13,20 | 12,65 | 12,75 | -2,30% | - |
| 26.08.2024 | 12,45 | 13,05 | 12,40 | 13,05 | 4,82% | - |
| 23.08.2024 | 11,90 | 12,45 | 11,90 | 12,45 | 4,18% | - |
| 22.08.2024 | 12,40 | 12,55 | 11,95 | 11,95 | -4,02% | - |
| 21.08.2024 | 12,20 | 12,45 | 12,15 | 12,45 | 2,47% | - |
| 20.08.2024 | 12,10 | 12,35 | 11,70 | 12,15 | 0,00% | - |
| 19.08.2024 | 11,90 | 12,25 | 11,90 | 12,15 | 0,83% | - |
| 16.08.2024 | 12,00 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 15.08.2024 | 11,55 | 12,15 | 11,55 | 12,05 | 4,33% | - |
| 14.08.2024 | 11,70 | 11,95 | 11,45 | 11,55 | -1,70% | - |
| 13.08.2024 | 11,45 | 11,85 | 11,35 | 11,75 | 2,62% | - |
| 12.08.2024 | 11,20 | 11,80 | 11,20 | 11,45 | 1,78% | - |
| 09.08.2024 | 11,70 | 11,80 | 11,15 | 11,25 | -4,26% | - |
| 08.08.2024 | 11,40 | 11,75 | 11,35 | 11,75 | 3,52% | - |
| 07.08.2024 | 11,50 | 12,05 | 11,35 | 11,35 | -0,87% | - |
| 06.08.2024 | 11,65 | 11,80 | 11,45 | 11,45 | -0,87% | - |
| 05.08.2024 | 11,70 | 11,75 | 10,75 | 11,55 | -2,53% | 300,00 |