14,016$
2,45%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 13,75 | 14,14 | 13,66 | 14,05 | 2,70% | 2.218.441,00 |
| 30.10.2025 | 13,65 | 14,02 | 13,54 | 13,68 | -0,36% | 2.379.625,00 |
| 29.10.2025 | 14,14 | 14,19 | 13,60 | 13,73 | -3,72% | 3.021.085,00 |
| 28.10.2025 | 14,66 | 14,77 | 14,26 | 14,26 | -2,19% | 2.366.967,00 |
| 27.10.2025 | 14,84 | 14,89 | 14,50 | 14,58 | 0,00% | 2.628.114,00 |
| 24.10.2025 | 14,83 | 14,96 | 14,57 | 14,58 | -0,73% | 2.748.516,00 |
| 23.10.2025 | 14,32 | 14,69 | 14,29 | 14,69 | 2,56% | 2.239.869,00 |
| 22.10.2025 | 14,53 | 14,72 | 14,18 | 14,32 | -2,78% | 2.719.025,00 |
| 21.10.2025 | 14,52 | 15,07 | 14,42 | 14,73 | 0,75% | 3.364.197,00 |
| 20.10.2025 | 14,08 | 14,73 | 14,01 | 14,62 | 5,02% | 2.608.794,00 |
| 17.10.2025 | 13,85 | 14,05 | 13,74 | 13,92 | -0,42% | - |
| 16.10.2025 | 14,20 | 14,53 | 13,86 | 13,98 | -1,06% | 2.956.485,00 |
| 15.10.2025 | 14,28 | 14,31 | 13,93 | 14,13 | 0,00% | 2.700.551,00 |
| 14.10.2025 | 13,91 | 14,32 | 13,76 | 14,13 | -0,91% | 2.784.899,00 |
| 13.10.2025 | 13,91 | 14,43 | 13,52 | 14,26 | 4,62% | 3.289.386,00 |
| 10.10.2025 | 15,20 | 15,20 | 13,52 | 13,63 | -10,27% | 7.415.934,00 |
| 09.10.2025 | 15,29 | 15,48 | 15,02 | 15,19 | 0,13% | 5.638.444,00 |
| 08.10.2025 | 14,47 | 15,17 | 14,43 | 15,17 | 5,71% | 5.245.587,00 |
| 07.10.2025 | 14,63 | 14,74 | 13,73 | 14,35 | -1,71% | 5.264.720,00 |
| 06.10.2025 | 13,78 | 14,93 | 13,41 | 14,60 | 6,96% | 6.506.107,00 |
| 03.10.2025 | 13,58 | 14,15 | 13,55 | 13,65 | 1,34% | 4.026.977,00 |
| 02.10.2025 | 13,30 | 13,52 | 13,22 | 13,47 | 1,51% | 3.330.279,00 |
| 01.10.2025 | 13,26 | 13,66 | 13,13 | 13,27 | -0,67% | 4.057.133,00 |
| 30.09.2025 | 13,66 | 13,68 | 13,23 | 13,36 | -1,76% | 3.147.583,00 |
| 29.09.2025 | 13,93 | 13,98 | 13,57 | 13,60 | -2,09% | 3.059.062,00 |
| 26.09.2025 | 13,95 | 14,11 | 13,73 | 13,89 | -0,64% | 2.982.349,00 |
| 25.09.2025 | 13,85 | 14,02 | 13,49 | 13,98 | -1,27% | 2.623.659,00 |
| 24.09.2025 | 14,37 | 14,50 | 14,05 | 14,16 | -0,35% | 1.989.111,00 |
| 23.09.2025 | 14,27 | 14,70 | 14,20 | 14,21 | -1,59% | 3.647.284,00 |
| 22.09.2025 | 14,10 | 14,55 | 13,82 | 14,44 | 1,69% | 4.987.714,00 |
| 19.09.2025 | 14,50 | 14,50 | 14,10 | 14,20 | -1,18% | 4.298.335,00 |
| 18.09.2025 | 14,03 | 14,43 | 13,86 | 14,37 | 4,59% | 4.002.812,00 |
| 17.09.2025 | 13,70 | 14,01 | 13,48 | 13,74 | 0,73% | 3.116.198,00 |
| 16.09.2025 | 13,32 | 13,70 | 13,11 | 13,64 | 1,79% | 2.966.411,00 |
| 15.09.2025 | 13,32 | 13,56 | 13,22 | 13,40 | 1,44% | 2.835.266,00 |
| 12.09.2025 | 13,80 | 13,80 | 13,20 | 13,21 | -4,28% | 4.234.682,00 |
| 11.09.2025 | 13,36 | 13,82 | 13,18 | 13,80 | 3,92% | 4.112.746,00 |
| 10.09.2025 | 13,85 | 13,94 | 13,26 | 13,28 | -4,53% | 3.763.358,00 |
| 09.09.2025 | 13,71 | 14,02 | 13,62 | 13,91 | 1,02% | 3.800.409,00 |
| 08.09.2025 | 13,47 | 13,78 | 13,23 | 13,77 | 2,30% | 3.664.928,00 |
| 05.09.2025 | 14,57 | 14,80 | 13,27 | 13,46 | -8,00% | 9.412.987,00 |
| 04.09.2025 | 15,20 | 15,71 | 14,40 | 14,63 | 2,81% | 13.596.492,00 |
| 03.09.2025 | 13,86 | 14,30 | 13,68 | 14,23 | 2,23% | 9.124.593,00 |
| 02.09.2025 | 14,24 | 14,48 | 13,69 | 13,92 | -4,66% | 5.544.858,00 |
| 29.08.2025 | 14,62 | 14,87 | 14,46 | 14,60 | 0,27% | 3.421.494,00 |
| 28.08.2025 | 14,48 | 14,84 | 14,40 | 14,56 | 1,61% | 3.617.006,00 |
| 27.08.2025 | 14,24 | 14,42 | 14,17 | 14,33 | 2,07% | 2.488.431,00 |
| 26.08.2025 | 14,25 | 14,40 | 13,94 | 14,04 | -0,78% | 2.667.397,00 |
| 25.08.2025 | 14,47 | 14,64 | 14,08 | 14,15 | -2,21% | 2.788.024,00 |
| 22.08.2025 | 13,80 | 14,54 | 13,73 | 14,47 | 5,62% | 4.357.455,00 |
| 21.08.2025 | 13,51 | 13,73 | 13,24 | 13,70 | 0,15% | 2.358.688,00 |
| 20.08.2025 | 13,83 | 13,89 | 13,47 | 13,68 | -0,87% | 2.633.844,00 |
| 19.08.2025 | 14,18 | 14,29 | 13,62 | 13,80 | -2,27% | 3.048.324,00 |
| 18.08.2025 | 14,03 | 14,24 | 13,94 | 14,12 | 1,95% | 2.901.579,00 |
| 15.08.2025 | 13,81 | 14,19 | 13,79 | 13,85 | 0,51% | 2.709.739,00 |
| 14.08.2025 | 13,63 | 13,92 | 13,54 | 13,78 | -0,93% | 2.609.136,00 |
| 13.08.2025 | 13,14 | 14,02 | 13,01 | 13,91 | 7,08% | 5.180.531,00 |
| 12.08.2025 | 12,94 | 13,12 | 12,74 | 12,99 | 1,48% | 3.927.495,00 |
| 11.08.2025 | 13,14 | 13,26 | 12,71 | 12,80 | -5,47% | 5.799.400,00 |
| 08.08.2025 | 14,24 | 14,29 | 13,45 | 13,54 | -4,18% | 4.193.190,00 |
| 07.08.2025 | 14,85 | 14,88 | 13,84 | 14,13 | -3,62% | 4.491.612,00 |
| 06.08.2025 | 14,30 | 14,67 | 14,26 | 14,66 | 3,90% | 3.257.906,00 |
| 05.08.2025 | 14,34 | 14,44 | 14,05 | 14,11 | -1,74% | 2.933.375,00 |
| 04.08.2025 | 14,28 | 14,52 | 14,13 | 14,36 | 2,50% | 2.554.958,00 |
| 01.08.2025 | 14,52 | 14,63 | 13,85 | 14,01 | -4,56% | 3.890.774,00 |
| 31.07.2025 | 15,39 | 15,39 | 14,62 | 14,68 | -4,36% | 3.504.222,00 |
| 30.07.2025 | 15,30 | 15,67 | 14,87 | 15,35 | 0,92% | 3.191.424,00 |
| 29.07.2025 | 15,03 | 15,45 | 14,96 | 15,21 | 1,20% | 5.914.033,00 |
| 28.07.2025 | 15,13 | 15,22 | 14,91 | 15,03 | 0,87% | 3.016.840,00 |
| 25.07.2025 | 14,92 | 15,07 | 14,70 | 14,90 | -0,27% | 2.441.101,00 |
| 24.07.2025 | 15,10 | 15,31 | 14,77 | 14,94 | -1,19% | 3.082.232,00 |
| 23.07.2025 | 14,96 | 15,21 | 14,84 | 15,12 | 0,60% | 3.848.001,00 |
| 22.07.2025 | 14,96 | 15,14 | 14,77 | 15,03 | 1,42% | 4.489.480,00 |
| 21.07.2025 | 15,20 | 15,26 | 14,80 | 14,82 | -1,27% | 4.557.023,00 |
| 18.07.2025 | 14,59 | 15,02 | 14,46 | 15,01 | 4,16% | 4.366.318,00 |
| 17.07.2025 | 14,10 | 14,48 | 14,06 | 14,41 | 2,27% | 2.620.044,00 |
| 16.07.2025 | 14,00 | 14,14 | 13,70 | 14,09 | 2,85% | 2.805.988,00 |
| 15.07.2025 | 14,14 | 14,20 | 13,70 | 13,70 | -3,11% | 3.472.657,00 |
| 14.07.2025 | 13,85 | 14,38 | 13,76 | 14,14 | 1,87% | 2.902.566,00 |
| 11.07.2025 | 14,31 | 14,46 | 13,81 | 13,88 | -3,74% | 2.932.595,00 |
| 10.07.2025 | 14,95 | 14,95 | 14,27 | 14,42 | -1,10% | 3.175.634,00 |
| 09.07.2025 | 14,80 | 14,85 | 14,46 | 14,58 | -1,29% | 3.266.073,00 |
| 08.07.2025 | 14,51 | 14,81 | 14,31 | 14,77 | 3,50% | 4.063.252,00 |
| 07.07.2025 | 13,92 | 14,28 | 13,78 | 14,27 | 2,15% | 2.990.809,00 |
| 03.07.2025 | 13,65 | 14,13 | 13,62 | 13,97 | 3,40% | 2.421.440,00 |
| 02.07.2025 | 13,62 | 13,75 | 13,47 | 13,51 | -1,17% | 2.891.095,00 |
| 01.07.2025 | 13,39 | 13,79 | 13,18 | 13,67 | 1,26% | 2.990.038,00 |
| 30.06.2025 | 13,61 | 13,78 | 13,35 | 13,50 | 1,66% | 3.265.995,00 |
| 27.06.2025 | 13,31 | 13,49 | 13,14 | 13,28 | -0,38% | 4.853.817,00 |
| 26.06.2025 | 12,95 | 13,65 | 12,82 | 13,33 | 3,09% | 4.396.770,00 |
| 25.06.2025 | 13,26 | 13,49 | 12,93 | 12,93 | -2,05% | 3.243.687,00 |
| 24.06.2025 | 13,28 | 13,42 | 13,09 | 13,20 | 0,84% | 3.122.932,00 |
| 23.06.2025 | 13,05 | 13,15 | 12,69 | 13,09 | -0,46% | 6.181.579,00 |
| 20.06.2025 | 13,30 | 13,47 | 12,98 | 13,15 | -1,05% | 5.651.379,00 |
| 18.06.2025 | 13,29 | 13,45 | 13,20 | 13,29 | -0,30% | 2.938.205,00 |
| 17.06.2025 | 13,27 | 13,68 | 13,24 | 13,33 | -0,30% | 3.466.291,00 |
| 16.06.2025 | 13,24 | 13,55 | 13,18 | 13,37 | 1,36% | 3.187.048,00 |
| 13.06.2025 | 13,45 | 13,70 | 13,18 | 13,19 | -4,63% | 3.508.957,00 |
| 12.06.2025 | 14,00 | 14,16 | 13,79 | 13,83 | -2,19% | 5.545.775,00 |
| 11.06.2025 | 14,37 | 14,47 | 14,07 | 14,14 | -1,46% | 3.943.691,00 |