16,650€
8,82%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 16,15 | 16,60 | 15,85 | 16,45 | 7,52% | - |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 30.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -3,11% | - |
| 29.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.05.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 4,61% | - |
| 27.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 26.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 23.05.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 4,05% | - |
| 22.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 21.05.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -4,49% | - |
| 20.05.2025 | 15,20 | 15,60 | 15,20 | 15,60 | -3,11% | - |
| 19.05.2025 | 15,80 | 16,10 | 15,60 | 16,10 | -1,23% | - |
| 16.05.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 15.05.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 14.05.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 13.05.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 5,19% | - |
| 12.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 08.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 06.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 05.05.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 02.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 30.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 28.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 4,58% | - |
| 24.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 22.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,63% | - |
| 17.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 16.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 15.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 2,24% | - |
| 14.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 10.04.2025 | 14,30 | 14,30 | 13,80 | 13,80 | 15,97% | 100,00 |
| 09.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 08.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 07.04.2025 | 12,00 | 12,50 | 11,70 | 12,50 | 0,00% | 100,00 |
| 04.04.2025 | 12,80 | 13,40 | 12,50 | 12,50 | -6,02% | 100,00 |
| 03.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 02.04.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 6,06% | - |
| 01.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 31.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 12,00 |
| 27.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 26.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 25.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 24.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 21.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 20.03.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 3,88% | 234,00 |
| 19.03.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 2,38% | - |
| 18.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | 100,00 |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 14.03.2025 | 11,60 | 12,20 | 11,60 | 12,20 | 1,67% | 50,00 |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 12.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 11.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 10.03.2025 | 16,50 | 16,50 | 10,90 | 10,90 | -33,13% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 06.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 05.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 04.03.2025 | 17,40 | 18,00 | 16,80 | 16,80 | -7,69% | 27,00 |
| 03.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 30,00 |
| 28.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 27.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 25.02.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -3,74% | 40,00 |
| 24.02.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -7,43% | 200,00 |
| 21.02.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -0,98% | 830,00 |
| 20.02.2025 | 21,20 | 21,40 | 20,40 | 20,40 | -9,73% | 766,00 |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 18.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 13.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.02.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -2,65% | 50,00 |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 10.02.2025 | 20,80 | 23,40 | 20,80 | 23,40 | 12,50% | 100,00 |
| 07.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | 814,00 |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.02.2025 | 19,40 | 20,20 | 19,40 | 20,20 | -5,61% | 150,00 |
| 31.01.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 1,90% | 450,00 |
| 30.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -2,78% | 510,00 |
| 29.01.2025 | 21,20 | 21,80 | 21,20 | 21,60 | 9,64% | 80,00 |
| 28.01.2025 | 19,10 | 19,80 | 19,10 | 19,70 | 2,60% | 1.497,00 |
| 27.01.2025 | 18,40 | 20,20 | 18,40 | 19,20 | -0,52% | 135,00 |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 23.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 22.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
| 21.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 20.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 17.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 16.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
| 15.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 14.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 38,00 |
| 13.01.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -4,23% | - |
| 10.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |