14,200€
1,07%
Echtzeit-Aktienkurs ASANA INC.
Bid:
Ask:
Aktienkurse zur ASANA INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 14,10 | 14,20 | 13,95 | 14,15 | 0,71% | - |
| 26.04.2024 | 13,60 | 14,25 | 13,45 | 14,05 | 2,93% | - |
| 25.04.2024 | 13,95 | 13,95 | 13,45 | 13,65 | -2,15% | - |
| 24.04.2024 | 13,80 | 14,05 | 13,65 | 13,95 | 1,45% | - |
| 23.04.2024 | 13,00 | 13,95 | 12,95 | 13,75 | 5,36% | - |
| 22.04.2024 | 12,70 | 13,15 | 12,55 | 13,05 | 2,35% | - |
| 19.04.2024 | 12,80 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 18.04.2024 | 12,80 | 13,15 | 12,75 | 12,85 | 0,00% | - |
| 17.04.2024 | 12,75 | 13,15 | 12,65 | 12,85 | 0,78% | - |
| 16.04.2024 | 13,00 | 13,20 | 12,65 | 12,75 | -2,30% | - |
| 15.04.2024 | 13,60 | 13,75 | 12,95 | 13,05 | -3,69% | - |
| 12.04.2024 | 13,90 | 14,05 | 13,45 | 13,55 | -2,87% | - |
| 11.04.2024 | 13,65 | 13,95 | 13,55 | 13,95 | 2,20% | - |
| 10.04.2024 | 14,10 | 14,15 | 13,35 | 13,65 | -2,85% | - |
| 09.04.2024 | 13,60 | 14,05 | 13,45 | 14,05 | 2,18% | - |
| 08.04.2024 | 13,55 | 13,85 | 13,50 | 13,75 | 1,48% | - |
| 05.04.2024 | 13,75 | 13,85 | 13,45 | 13,55 | -1,45% | - |
| 04.04.2024 | 13,70 | 14,05 | 13,55 | 13,75 | 0,00% | - |
| 03.04.2024 | 13,80 | 13,95 | 13,65 | 13,75 | -1,43% | - |
| 02.04.2024 | 14,30 | 14,35 | 13,65 | 13,95 | -2,86% | - |
| 28.03.2024 | 14,20 | 14,65 | 14,06 | 14,36 | 0,77% | - |
| 27.03.2024 | 14,00 | 14,43 | 14,00 | 14,25 | 0,58% | - |
| 26.03.2024 | 14,20 | 14,55 | 14,03 | 14,17 | 0,18% | - |
| 25.03.2024 | 14,10 | 14,30 | 13,87 | 14,14 | -1,10% | - |
| 22.03.2024 | 14,35 | 14,48 | 14,05 | 14,30 | -1,59% | - |
| 21.03.2024 | 14,50 | 14,75 | 14,25 | 14,53 | 1,26% | - |
| 20.03.2024 | 14,50 | 14,80 | 13,95 | 14,35 | -1,96% | - |
| 19.03.2024 | 14,50 | 14,65 | 14,22 | 14,64 | 1,45% | - |
| 18.03.2024 | 14,67 | 14,90 | 14,29 | 14,43 | -1,56% | - |
| 15.03.2024 | 14,88 | 14,95 | 14,39 | 14,66 | -0,95% | - |
| 14.03.2024 | 14,81 | 15,21 | 14,56 | 14,80 | -0,84% | - |
| 13.03.2024 | 15,02 | 15,40 | 14,75 | 14,92 | -0,80% | - |
| 12.03.2024 | 16,90 | 17,20 | 14,87 | 15,04 | -11,78% | - |
| 11.03.2024 | 17,28 | 18,93 | 15,95 | 17,05 | -1,68% | - |
| 08.03.2024 | 16,99 | 18,06 | 16,98 | 17,34 | 1,76% | - |
| 07.03.2024 | 16,90 | 17,39 | 16,87 | 17,04 | 0,70% | - |
| 06.03.2024 | 17,00 | 17,46 | 16,84 | 16,92 | 0,33% | - |
| 05.03.2024 | 18,34 | 18,37 | 16,65 | 16,87 | -8,19% | - |
| 04.03.2024 | 18,43 | 18,58 | 17,96 | 18,37 | -0,82% | - |
| 01.03.2024 | 18,24 | 18,66 | 17,84 | 18,52 | 1,71% | - |
| 29.02.2024 | 17,34 | 18,34 | 17,26 | 18,21 | 4,41% | - |
| 28.02.2024 | 17,66 | 17,73 | 17,24 | 17,44 | -1,15% | - |
| 27.02.2024 | 17,40 | 17,86 | 17,39 | 17,65 | 1,09% | - |
| 26.02.2024 | 16,56 | 17,69 | 16,53 | 17,46 | 5,39% | - |
| 23.02.2024 | 16,55 | 16,79 | 16,15 | 16,56 | 0,16% | - |
| 22.02.2024 | 16,55 | 16,61 | 16,09 | 16,54 | 2,84% | 348,00 |
| 21.02.2024 | 17,32 | 17,37 | 16,08 | 16,08 | -7,12% | - |
| 20.02.2024 | 17,54 | 17,54 | 16,79 | 17,31 | -1,42% | - |
| 19.02.2024 | 17,57 | 17,60 | 17,55 | 17,56 | -0,05% | - |
| 16.02.2024 | 17,98 | 18,18 | 17,32 | 17,57 | -2,29% | - |
| 15.02.2024 | 18,12 | 18,34 | 17,69 | 17,98 | -0,43% | - |
| 14.02.2024 | 17,26 | 18,12 | 17,26 | 18,06 | 4,50% | - |
| 13.02.2024 | 18,20 | 18,40 | 16,94 | 17,28 | -5,02% | - |
| 12.02.2024 | 18,35 | 18,66 | 17,97 | 18,20 | -1,10% | - |
| 09.02.2024 | 17,57 | 18,52 | 17,56 | 18,40 | 4,62% | - |
| 08.02.2024 | 16,72 | 17,61 | 16,53 | 17,59 | 5,14% | - |
| 07.02.2024 | 16,73 | 16,95 | 16,47 | 16,73 | -0,01% | - |
| 06.02.2024 | 16,10 | 16,73 | 16,06 | 16,73 | 3,86% | - |
| 05.02.2024 | 16,30 | 16,37 | 15,66 | 16,11 | -1,24% | - |
| 02.02.2024 | 16,31 | 16,40 | 15,56 | 16,31 | 1,00% | - |
| 01.02.2024 | 16,24 | 16,58 | 15,79 | 16,15 | 0,19% | - |
| 31.01.2024 | 16,92 | 17,02 | 16,11 | 16,12 | -5,13% | - |
| 30.01.2024 | 17,68 | 17,68 | 16,85 | 16,99 | -4,18% | - |
| 29.01.2024 | 16,93 | 17,81 | 16,58 | 17,73 | 4,68% | - |
| 26.01.2024 | 16,77 | 17,36 | 16,69 | 16,94 | -0,30% | - |
| 25.01.2024 | 17,00 | 17,51 | 16,78 | 16,99 | 0,16% | 50,00 |
| 24.01.2024 | 17,59 | 17,85 | 16,92 | 16,96 | -3,59% | - |
| 23.01.2024 | 17,44 | 17,83 | 17,34 | 17,59 | 0,50% | - |
| 22.01.2024 | 16,76 | 17,78 | 16,65 | 17,51 | 5,07% | - |
| 19.01.2024 | 16,28 | 16,69 | 16,17 | 16,66 | 2,47% | - |
| 18.01.2024 | 16,54 | 17,10 | 16,08 | 16,26 | -1,86% | - |
| 17.01.2024 | 16,85 | 16,94 | 16,12 | 16,57 | -2,17% | - |
| 16.01.2024 | 16,87 | 17,03 | 16,48 | 16,94 | 0,39% | - |
| 15.01.2024 | 16,87 | 16,89 | 16,83 | 16,87 | -0,53% | - |
| 12.01.2024 | 16,93 | 17,35 | 16,73 | 16,96 | 0,19% | - |
| 11.01.2024 | 17,56 | 17,73 | 16,72 | 16,93 | -3,46% | - |
| 10.01.2024 | 16,77 | 17,66 | 16,38 | 17,54 | 4,13% | - |
| 09.01.2024 | 16,43 | 17,00 | 16,19 | 16,84 | 2,35% | - |
| 08.01.2024 | 15,40 | 16,48 | 15,38 | 16,45 | 6,60% | 450,00 |
| 05.01.2024 | 15,55 | 15,72 | 15,33 | 15,44 | -0,69% | - |
| 04.01.2024 | 15,65 | 15,75 | 15,34 | 15,54 | -0,48% | 180,00 |
| 03.01.2024 | 16,23 | 16,25 | 15,55 | 15,62 | -3,63% | - |
| 02.01.2024 | 17,18 | 17,32 | 16,14 | 16,21 | -7,61% | - |
| 29.12.2023 | 17,59 | 17,63 | 17,47 | 17,54 | -0,23% | - |
| 28.12.2023 | 17,52 | 17,62 | 17,30 | 17,58 | 0,41% | - |
| 27.12.2023 | 17,85 | 17,96 | 17,31 | 17,51 | -1,87% | - |
| 22.12.2023 | 17,42 | 17,94 | 17,30 | 17,84 | 1,85% | - |
| 21.12.2023 | 17,27 | 17,65 | 17,17 | 17,52 | 2,06% | - |
| 20.12.2023 | 18,22 | 18,38 | 17,16 | 17,16 | -5,57% | - |
| 19.12.2023 | 18,32 | 18,95 | 18,04 | 18,18 | -1,20% | - |
| 18.12.2023 | 18,51 | 18,73 | 18,11 | 18,40 | -0,51% | - |
| 15.12.2023 | 18,58 | 18,95 | 18,03 | 18,49 | -0,34% | - |
| 14.12.2023 | 18,39 | 19,68 | 18,05 | 18,55 | 1,40% | - |
| 13.12.2023 | 17,44 | 18,32 | 16,99 | 18,30 | 5,03% | - |
| 12.12.2023 | 18,01 | 18,10 | 17,18 | 17,42 | -3,38% | - |
| 11.12.2023 | 18,06 | 18,43 | 17,73 | 18,03 | -0,19% | - |
| 08.12.2023 | 17,33 | 18,15 | 17,18 | 18,07 | 4,22% | - |
| 07.12.2023 | 17,97 | 18,24 | 17,18 | 17,34 | -3,93% | - |
| 06.12.2023 | 19,07 | 19,15 | 17,33 | 18,04 | -16,46% | - |
| 05.12.2023 | 21,13 | 21,71 | 20,63 | 21,60 | 2,39% | - |