21,703$
-2,98%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,58 | 22,14 | 21,35 | 21,68 | -3,08% | 9.290.220,00 |
| 19.12.2024 | 24,24 | 24,27 | 21,68 | 22,37 | -5,41% | 5.806.361,00 |
| 18.12.2024 | 26,50 | 26,60 | 23,33 | 23,65 | -10,14% | 7.055.464,00 |
| 17.12.2024 | 27,30 | 27,65 | 26,31 | 26,32 | -4,36% | 5.622.624,00 |
| 16.12.2024 | 24,14 | 27,77 | 24,02 | 27,52 | 13,95% | 8.831.077,00 |
| 13.12.2024 | 24,08 | 24,40 | 23,42 | 24,15 | 1,34% | 3.436.826,00 |
| 12.12.2024 | 24,20 | 24,96 | 23,83 | 23,83 | -2,01% | 4.422.214,00 |
| 11.12.2024 | 23,50 | 25,22 | 23,18 | 24,32 | 3,84% | 6.358.472,00 |
| 10.12.2024 | 24,49 | 26,10 | 23,02 | 23,42 | -5,83% | 8.416.285,00 |
| 09.12.2024 | 22,18 | 25,31 | 22,12 | 24,87 | 12,08% | 15.152.998,00 |
| 06.12.2024 | 20,00 | 22,54 | 19,01 | 22,19 | 43,53% | 23.918.113,00 |
| 05.12.2024 | 15,37 | 15,94 | 15,37 | 15,46 | -2,34% | 4.497.557,00 |
| 04.12.2024 | 15,58 | 15,90 | 15,41 | 15,83 | 4,28% | 3.014.671,00 |
| 03.12.2024 | 14,88 | 15,24 | 14,79 | 15,18 | 0,40% | 1.957.962,00 |
| 02.12.2024 | 15,25 | 15,28 | 14,92 | 15,12 | -1,24% | 2.167.014,00 |
| 29.11.2024 | 15,25 | 15,46 | 15,08 | 15,31 | 1,06% | 937.873,00 |
| 27.11.2024 | 15,40 | 15,40 | 14,85 | 15,15 | -1,75% | 1.243.107,00 |
| 26.11.2024 | 15,62 | 15,65 | 15,30 | 15,42 | -1,85% | 1.402.331,00 |
| 25.11.2024 | 16,13 | 16,32 | 15,71 | 15,71 | -0,19% | 2.824.758,00 |
| 22.11.2024 | 15,00 | 15,83 | 14,87 | 15,74 | 6,93% | 3.400.366,00 |
| 21.11.2024 | 14,05 | 14,88 | 14,00 | 14,72 | 5,67% | 1.599.671,00 |
| 20.11.2024 | 13,76 | 14,01 | 13,66 | 13,93 | 1,09% | 1.353.827,00 |
| 19.11.2024 | 13,53 | 13,92 | 13,53 | 13,78 | -0,22% | 1.061.890,00 |
| 18.11.2024 | 13,90 | 14,07 | 13,72 | 13,81 | -0,65% | 1.361.904,00 |
| 15.11.2024 | 14,25 | 14,29 | 13,57 | 13,90 | -2,52% | 1.913.038,00 |
| 14.11.2024 | 14,77 | 14,78 | 14,10 | 14,26 | -3,13% | 1.571.899,00 |
| 13.11.2024 | 14,40 | 15,24 | 14,37 | 14,72 | 2,65% | 2.681.145,00 |
| 12.11.2024 | 14,08 | 14,50 | 14,05 | 14,34 | 0,42% | 1.363.345,00 |
| 11.11.2024 | 14,09 | 14,38 | 14,03 | 14,28 | 2,07% | 1.384.506,00 |
| 08.11.2024 | 14,00 | 14,10 | 13,74 | 13,99 | -0,43% | 1.009.192,00 |
| 07.11.2024 | 13,91 | 14,14 | 13,86 | 14,05 | 1,30% | 1.722.423,00 |
| 06.11.2024 | 13,63 | 14,06 | 13,59 | 13,87 | 6,69% | 2.787.452,00 |
| 05.11.2024 | 12,55 | 13,08 | 12,51 | 13,00 | 3,42% | 1.976.035,00 |
| 04.11.2024 | 12,65 | 12,70 | 12,25 | 12,57 | -1,64% | 1.314.469,00 |
| 01.11.2024 | 12,07 | 12,96 | 11,97 | 12,78 | 7,04% | 2.061.861,00 |
| 31.10.2024 | 12,21 | 12,33 | 11,94 | 11,94 | -2,37% | 1.084.117,00 |
| 30.10.2024 | 12,08 | 12,48 | 12,08 | 12,23 | 0,49% | 1.201.201,00 |
| 29.10.2024 | 11,85 | 12,17 | 11,85 | 12,17 | 1,42% | 1.434.730,00 |
| 28.10.2024 | 12,00 | 12,23 | 11,91 | 12,00 | 1,27% | 1.186.078,00 |
| 25.10.2024 | 12,05 | 12,14 | 11,72 | 11,85 | -0,84% | 1.306.110,00 |
| 24.10.2024 | 11,94 | 12,10 | 11,81 | 11,95 | 1,62% | 1.043.015,00 |
| 23.10.2024 | 12,25 | 12,47 | 11,72 | 11,76 | -3,84% | 1.658.084,00 |
| 22.10.2024 | 12,09 | 12,25 | 11,98 | 12,23 | 0,74% | 1.710.433,00 |
| 21.10.2024 | 12,14 | 12,33 | 12,04 | 12,14 | -0,82% | 1.160.383,00 |
| 18.10.2024 | 12,30 | 12,58 | 12,23 | 12,24 | 0,49% | 918.355,00 |
| 17.10.2024 | 12,16 | 12,28 | 11,94 | 12,18 | 0,41% | 1.332.426,00 |
| 16.10.2024 | 12,29 | 12,29 | 12,03 | 12,13 | -0,41% | 1.037.840,00 |
| 15.10.2024 | 12,17 | 12,38 | 12,00 | 12,18 | -0,16% | 1.124.491,00 |
| 14.10.2024 | 12,00 | 12,30 | 11,74 | 12,20 | 2,01% | 1.195.571,00 |
| 11.10.2024 | 11,78 | 12,05 | 11,69 | 11,96 | 1,10% | 1.382.223,00 |
| 10.10.2024 | 11,46 | 11,89 | 11,37 | 11,83 | 1,63% | 1.378.284,00 |
| 09.10.2024 | 11,73 | 11,90 | 11,61 | 11,64 | -0,43% | 1.240.956,00 |
| 08.10.2024 | 11,36 | 11,79 | 11,29 | 11,69 | 3,09% | 1.926.526,00 |
| 07.10.2024 | 11,49 | 11,60 | 11,23 | 11,34 | -1,65% | 1.663.765,00 |
| 04.10.2024 | 11,43 | 11,53 | 11,18 | 11,53 | 2,95% | 1.380.878,00 |
| 03.10.2024 | 11,15 | 11,32 | 11,08 | 11,20 | -1,23% | 1.680.915,00 |
| 02.10.2024 | 11,18 | 11,53 | 11,13 | 11,34 | 1,52% | 1.956.772,00 |
| 01.10.2024 | 11,60 | 11,68 | 11,13 | 11,17 | -3,62% | 1.708.463,00 |
| 30.09.2024 | 11,65 | 11,79 | 11,46 | 11,59 | -1,28% | 2.141.221,00 |
| 27.09.2024 | 11,86 | 11,95 | 11,66 | 11,74 | 0,17% | 1.701.697,00 |
| 26.09.2024 | 11,90 | 11,96 | 11,56 | 11,72 | 0,17% | 1.502.500,00 |
| 25.09.2024 | 11,57 | 11,92 | 11,56 | 11,70 | -1,60% | 1.837.058,00 |
| 24.09.2024 | 12,02 | 12,18 | 11,82 | 11,89 | 0,00% | 2.253.942,00 |
| 23.09.2024 | 11,96 | 11,96 | 11,64 | 11,89 | -0,25% | 2.078.706,00 |
| 20.09.2024 | 12,45 | 12,45 | 11,75 | 11,92 | -4,94% | 3.969.181,00 |
| 19.09.2024 | 12,28 | 12,65 | 12,15 | 12,54 | 5,20% | 2.261.247,00 |
| 18.09.2024 | 12,03 | 12,25 | 11,82 | 11,92 | -0,83% | 2.239.528,00 |
| 17.09.2024 | 12,28 | 12,36 | 12,02 | 12,02 | -0,99% | 1.393.438,00 |
| 16.09.2024 | 12,06 | 12,26 | 11,92 | 12,14 | 0,17% | 1.420.787,00 |
| 13.09.2024 | 11,80 | 12,31 | 11,70 | 12,12 | 3,50% | 1.816.158,00 |
| 12.09.2024 | 11,69 | 11,84 | 11,32 | 11,71 | 0,34% | 1.924.426,00 |
| 11.09.2024 | 11,19 | 11,72 | 11,12 | 11,67 | 3,73% | 3.642.531,00 |
| 10.09.2024 | 11,54 | 11,58 | 11,05 | 11,25 | -2,26% | 2.790.451,00 |
| 09.09.2024 | 11,76 | 11,85 | 11,38 | 11,51 | -2,29% | 2.639.911,00 |
| 06.09.2024 | 12,54 | 12,72 | 11,77 | 11,78 | -6,36% | 3.729.816,00 |
| 05.09.2024 | 12,46 | 12,90 | 12,14 | 12,58 | -0,24% | 3.240.524,00 |
| 04.09.2024 | 11,55 | 12,61 | 11,31 | 12,61 | -5,12% | 5.552.496,00 |
| 03.09.2024 | 13,86 | 14,17 | 13,23 | 13,29 | -5,48% | 3.574.603,00 |
| 30.08.2024 | 14,18 | 14,24 | 13,87 | 14,06 | 0,21% | 1.495.867,00 |
| 29.08.2024 | 13,97 | 14,36 | 13,93 | 14,03 | 2,04% | 1.425.469,00 |
| 28.08.2024 | 14,17 | 14,27 | 13,47 | 13,75 | -3,51% | 1.267.372,00 |
| 27.08.2024 | 14,33 | 14,61 | 14,14 | 14,25 | -1,86% | 1.753.082,00 |
| 26.08.2024 | 14,05 | 14,59 | 13,98 | 14,52 | 4,46% | 1.553.836,00 |
| 23.08.2024 | 13,57 | 13,92 | 13,42 | 13,90 | 4,20% | 1.453.408,00 |
| 22.08.2024 | 13,87 | 13,94 | 13,33 | 13,34 | -3,75% | 1.035.915,00 |
| 21.08.2024 | 13,73 | 13,88 | 13,57 | 13,86 | 2,06% | 968.613,00 |
| 20.08.2024 | 13,10 | 13,71 | 13,00 | 13,58 | 0,37% | 1.415.214,00 |
| 19.08.2024 | 13,25 | 13,61 | 13,23 | 13,53 | 2,11% | 1.316.864,00 |
| 16.08.2024 | 13,12 | 13,34 | 13,06 | 13,25 | 0,23% | 1.578.927,00 |
| 15.08.2024 | 13,10 | 13,36 | 13,06 | 13,22 | 3,93% | 1.190.945,00 |
| 14.08.2024 | 13,00 | 13,16 | 12,68 | 12,72 | -1,78% | 1.310.651,00 |
| 13.08.2024 | 12,59 | 13,00 | 12,50 | 12,95 | 3,27% | 2.285.294,00 |
| 12.08.2024 | 12,55 | 12,79 | 12,31 | 12,54 | 2,62% | 2.597.581,00 |
| 09.08.2024 | 12,75 | 12,79 | 12,21 | 12,22 | -4,46% | 1.874.902,00 |
| 08.08.2024 | 12,57 | 12,82 | 12,38 | 12,79 | 3,40% | 1.741.143,00 |
| 07.08.2024 | 12,83 | 13,19 | 12,36 | 12,37 | -1,43% | 2.358.690,00 |
| 06.08.2024 | 12,78 | 12,85 | 12,47 | 12,55 | -0,95% | 2.089.937,00 |
| 05.08.2024 | 11,89 | 12,78 | 11,86 | 12,67 | -2,16% | 2.051.352,00 |
| 02.08.2024 | 13,42 | 13,52 | 12,61 | 12,95 | -7,83% | 2.868.657,00 |
| 01.08.2024 | 14,44 | 14,84 | 13,89 | 14,05 | -3,44% | 1.754.551,00 |