15,200€
-1,94%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,20 | 15,55 | 15,05 | 15,35 | 0,00% | - |
| 08.05.2025 | 14,85 | 15,65 | 14,85 | 15,35 | 4,07% | 222,00 |
| 07.05.2025 | 14,50 | 14,85 | 14,35 | 14,75 | 2,08% | - |
| 06.05.2025 | 14,00 | 14,45 | 13,65 | 14,45 | 2,12% | - |
| 05.05.2025 | 14,10 | 14,55 | 14,10 | 14,15 | -1,39% | - |
| 02.05.2025 | 14,15 | 14,65 | 14,05 | 14,35 | 1,06% | - |
| 30.04.2025 | 13,85 | 14,30 | 13,45 | 14,20 | 0,35% | - |
| 29.04.2025 | 14,05 | 14,35 | 13,90 | 14,15 | 1,43% | - |
| 28.04.2025 | 14,05 | 14,25 | 13,70 | 13,95 | -0,71% | - |
| 25.04.2025 | 14,15 | 14,20 | 13,70 | 14,05 | 0,00% | - |
| 24.04.2025 | 13,35 | 14,15 | 13,15 | 14,05 | 5,24% | - |
| 23.04.2025 | 12,90 | 13,95 | 12,85 | 13,35 | 5,53% | - |
| 22.04.2025 | 12,30 | 12,95 | 12,30 | 12,65 | -3,07% | - |
| 17.04.2025 | 13,40 | 13,55 | 12,95 | 13,05 | -1,51% | - |
| 16.04.2025 | 13,70 | 13,90 | 12,85 | 13,25 | -4,33% | - |
| 15.04.2025 | 13,90 | 14,35 | 13,70 | 13,85 | 0,73% | 300,00 |
| 14.04.2025 | 13,70 | 14,25 | 13,35 | 13,75 | 0,73% | 171,00 |
| 11.04.2025 | 13,90 | 14,05 | 13,25 | 13,65 | -1,44% | - |
| 10.04.2025 | 14,65 | 14,75 | 13,45 | 13,85 | -6,73% | 300,00 |
| 09.04.2025 | 12,25 | 15,05 | 12,05 | 14,85 | 18,33% | - |
| 08.04.2025 | 13,00 | 13,55 | 12,25 | 12,55 | 0,00% | - |
| 07.04.2025 | 12,25 | 13,85 | 11,75 | 12,55 | -3,09% | - |
| 04.04.2025 | 13,10 | 13,35 | 11,95 | 12,95 | -1,52% | - |
| 03.04.2025 | 13,60 | 13,90 | 12,90 | 13,15 | -10,85% | - |
| 02.04.2025 | 14,40 | 14,85 | 13,75 | 14,75 | 4,24% | - |
| 01.04.2025 | 13,45 | 14,15 | 13,30 | 14,15 | 5,20% | - |
| 31.03.2025 | 13,60 | 13,70 | 12,80 | 13,45 | -1,82% | - |
| 28.03.2025 | 13,65 | 13,95 | 13,35 | 13,70 | 1,86% | - |
| 27.03.2025 | 14,10 | 14,15 | 13,45 | 13,45 | -3,93% | - |
| 26.03.2025 | 14,25 | 14,40 | 13,85 | 14,00 | -1,06% | - |
| 25.03.2025 | 13,90 | 14,35 | 13,85 | 14,15 | 2,54% | - |
| 24.03.2025 | 13,40 | 14,10 | 13,40 | 13,80 | 3,37% | - |
| 21.03.2025 | 12,90 | 13,45 | 12,45 | 13,35 | 1,91% | - |
| 20.03.2025 | 13,00 | 13,15 | 12,75 | 13,10 | 0,00% | - |
| 19.03.2025 | 12,65 | 13,45 | 12,60 | 13,10 | 3,56% | - |
| 18.03.2025 | 13,00 | 13,15 | 12,55 | 12,65 | -3,07% | - |
| 17.03.2025 | 12,65 | 13,15 | 12,45 | 13,05 | 2,35% | - |
| 14.03.2025 | 11,95 | 12,85 | 11,90 | 12,75 | 8,05% | - |
| 13.03.2025 | 12,20 | 12,40 | 11,65 | 11,80 | -2,88% | - |
| 12.03.2025 | 11,70 | 12,35 | 11,55 | 12,15 | 4,74% | 500,00 |
| 11.03.2025 | 11,10 | 12,45 | 10,65 | 11,60 | 1,75% | 400,00 |
| 10.03.2025 | 16,60 | 16,85 | 11,00 | 11,40 | -32,34% | 365,00 |
| 07.03.2025 | 16,60 | 17,00 | 15,45 | 16,85 | 1,81% | - |
| 06.03.2025 | 17,20 | 17,45 | 16,15 | 16,55 | -5,70% | - |
| 05.03.2025 | 17,65 | 18,00 | 17,05 | 17,55 | 0,00% | - |
| 04.03.2025 | 17,60 | 18,10 | 16,70 | 17,55 | -1,13% | 150,00 |
| 03.03.2025 | 18,30 | 18,80 | 17,50 | 17,75 | -4,31% | - |
| 28.02.2025 | 18,50 | 18,70 | 17,90 | 18,55 | 0,54% | 50,00 |
| 27.02.2025 | 18,90 | 19,50 | 18,20 | 18,45 | -0,54% | - |
| 26.02.2025 | 18,10 | 18,85 | 18,10 | 18,55 | 2,77% | - |
| 25.02.2025 | 18,65 | 18,95 | 17,70 | 18,05 | -4,75% | - |
| 24.02.2025 | 19,55 | 20,10 | 18,15 | 18,95 | -4,53% | - |
| 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 |