14,805$
-1,56%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,08 | 15,34 | 14,75 | 14,84 | -1,33% | 1.687.008,00 |
| 16.04.2025 | 15,40 | 15,67 | 14,71 | 15,04 | -4,14% | 1.726.924,00 |
| 15.04.2025 | 15,61 | 16,15 | 15,58 | 15,69 | 0,90% | 2.135.992,00 |
| 14.04.2025 | 15,90 | 16,22 | 15,23 | 15,55 | 0,00% | 3.900.328,00 |
| 11.04.2025 | 15,61 | 15,87 | 15,04 | 15,55 | 0,45% | 2.541.126,00 |
| 10.04.2025 | 15,37 | 15,93 | 15,11 | 15,48 | -4,80% | 3.101.182,00 |
| 09.04.2025 | 13,81 | 16,42 | 13,69 | 16,26 | 17,91% | 5.240.328,00 |
| 08.04.2025 | 14,62 | 14,79 | 13,48 | 13,79 | 0,07% | 3.539.854,00 |
| 07.04.2025 | 13,05 | 15,14 | 13,00 | 13,78 | -2,61% | 5.113.329,00 |
| 04.04.2025 | 13,96 | 14,39 | 13,13 | 14,15 | -2,62% | 3.506.990,00 |
| 03.04.2025 | 15,10 | 15,16 | 14,41 | 14,53 | -9,41% | 3.233.762,00 |
| 02.04.2025 | 15,12 | 16,15 | 14,93 | 16,04 | 4,77% | 3.137.517,00 |
| 01.04.2025 | 14,71 | 15,32 | 14,44 | 15,31 | 5,08% | 2.387.943,00 |
| 31.03.2025 | 14,14 | 14,67 | 13,98 | 14,57 | -2,08% | 3.235.942,00 |
| 28.03.2025 | 14,73 | 15,07 | 14,52 | 14,88 | 0,61% | 2.993.935,00 |
| 27.03.2025 | 15,08 | 15,08 | 14,65 | 14,79 | -2,57% | 1.792.615,00 |
| 26.03.2025 | 15,41 | 15,48 | 14,93 | 15,18 | -1,49% | 2.611.689,00 |
| 25.03.2025 | 15,08 | 15,45 | 15,01 | 15,41 | 2,19% | 2.451.746,00 |
| 24.03.2025 | 14,81 | 15,11 | 14,60 | 15,08 | 4,36% | 2.626.764,00 |
| 21.03.2025 | 13,71 | 14,59 | 13,50 | 14,45 | 3,21% | 4.064.964,00 |
| 20.03.2025 | 13,75 | 14,26 | 13,58 | 14,00 | -1,89% | 3.533.638,00 |
| 19.03.2025 | 14,08 | 14,60 | 13,89 | 14,27 | 1,86% | 3.289.957,00 |
| 18.03.2025 | 14,13 | 14,32 | 13,76 | 14,01 | -0,36% | 3.761.220,00 |
| 17.03.2025 | 13,75 | 14,36 | 13,64 | 14,06 | 1,30% | 3.676.555,00 |
| 14.03.2025 | 13,08 | 13,99 | 13,01 | 13,88 | 7,51% | 4.732.406,00 |
| 13.03.2025 | 13,05 | 13,23 | 12,62 | 12,91 | -3,73% | 4.182.242,00 |
| 12.03.2025 | 12,89 | 13,46 | 12,75 | 13,41 | 6,09% | 5.499.205,00 |
| 11.03.2025 | 12,13 | 13,53 | 11,58 | 12,64 | -24,22% | 19.028.315,00 |
| 10.03.2025 | 17,48 | 17,62 | 16,44 | 16,68 | -8,60% | 8.457.659,00 |
| 07.03.2025 | 17,40 | 18,42 | 16,80 | 18,25 | 2,64% | 4.008.887,00 |
| 06.03.2025 | 18,22 | 18,85 | 17,48 | 17,78 | -6,22% | 2.640.438,00 |
| 05.03.2025 | 18,68 | 19,12 | 18,40 | 18,96 | 1,50% | 1.722.397,00 |
| 04.03.2025 | 18,00 | 19,18 | 17,61 | 18,68 | 0,65% | 3.150.521,00 |
| 03.03.2025 | 19,31 | 19,56 | 18,41 | 18,56 | -3,58% | 2.161.989,00 |
| 28.02.2025 | 19,09 | 19,37 | 18,70 | 19,25 | 0,21% | 2.001.379,00 |
| 27.02.2025 | 19,80 | 20,26 | 19,05 | 19,21 | -1,39% | 2.507.689,00 |
| 26.02.2025 | 19,36 | 19,67 | 19,22 | 19,48 | 2,63% | 1.357.322,00 |
| 25.02.2025 | 19,61 | 19,71 | 18,68 | 18,98 | -4,24% | 2.068.010,00 |
| 24.02.2025 | 20,67 | 20,74 | 19,04 | 19,82 | -4,67% | 3.120.314,00 |
| 21.02.2025 | 22,26 | 22,27 | 20,60 | 20,79 | -5,24% | 3.146.851,00 |
| 20.02.2025 | 22,41 | 22,41 | 21,22 | 21,94 | -1,70% | 3.422.099,00 |
| 19.02.2025 | 23,73 | 23,73 | 22,12 | 22,32 | -6,22% | 2.612.655,00 |
| 18.02.2025 | 23,40 | 23,80 | 23,06 | 23,80 | 1,53% | 1.508.409,00 |
| 17.02.2025 | 23,29 | 23,44 | 23,24 | 23,44 | 0,73% | - |
| 14.02.2025 | 24,36 | 24,50 | 23,08 | 23,27 | -4,16% | 1.905.536,00 |
| 13.02.2025 | 22,95 | 24,35 | 22,34 | 24,28 | 6,12% | 3.580.508,00 |
| 12.02.2025 | 21,81 | 22,91 | 21,16 | 22,88 | 2,33% | 3.173.525,00 |
| 11.02.2025 | 23,30 | 23,44 | 22,02 | 22,36 | -4,61% | 2.451.039,00 |
| 10.02.2025 | 23,30 | 23,97 | 22,30 | 23,44 | 7,42% | 5.279.327,00 |
| 07.02.2025 | 22,19 | 22,48 | 21,07 | 21,82 | 0,32% | 2.741.442,00 |
| 06.02.2025 | 22,36 | 22,57 | 21,60 | 21,75 | -1,81% | 2.544.846,00 |
| 05.02.2025 | 21,93 | 22,38 | 21,74 | 22,15 | 1,00% | 2.142.818,00 |
| 04.02.2025 | 21,72 | 22,18 | 21,40 | 21,93 | 3,59% | 2.514.096,00 |
| 03.02.2025 | 20,34 | 21,33 | 20,11 | 21,17 | -0,80% | 2.491.222,00 |
| 31.01.2025 | 22,37 | 23,15 | 21,13 | 21,34 | -0,05% | 4.667.172,00 |
| 30.01.2025 | 21,77 | 22,74 | 21,10 | 21,35 | -1,61% | 4.491.080,00 |
| 29.01.2025 | 22,02 | 22,03 | 20,86 | 21,70 | -1,27% | 2.987.715,00 |
| 28.01.2025 | 20,12 | 22,08 | 19,31 | 21,98 | 9,52% | 5.233.503,00 |
| 27.01.2025 | 19,13 | 22,28 | 18,90 | 20,07 | 2,14% | 6.656.352,00 |
| 24.01.2025 | 20,59 | 20,99 | 19,60 | 19,65 | -3,44% | 2.528.695,00 |
| 23.01.2025 | 19,82 | 20,39 | 19,48 | 20,35 | 0,69% | 2.004.417,00 |
| 22.01.2025 | 20,68 | 20,68 | 19,82 | 20,21 | -1,03% | 2.386.530,00 |
| 21.01.2025 | 19,52 | 20,85 | 19,33 | 20,42 | 5,58% | 3.745.944,00 |
| 17.01.2025 | 20,17 | 20,20 | 19,28 | 19,34 | -2,47% | 3.062.585,00 |
| 16.01.2025 | 19,81 | 20,12 | 19,66 | 19,83 | 0,81% | 1.662.612,00 |
| 15.01.2025 | 20,17 | 20,50 | 19,65 | 19,67 | 5,07% | 3.283.439,00 |
| 14.01.2025 | 19,13 | 19,36 | 18,43 | 18,72 | -0,58% | 2.207.603,00 |
| 13.01.2025 | 18,79 | 19,12 | 18,56 | 18,83 | -2,08% | 2.339.394,00 |
| 10.01.2025 | 18,95 | 19,33 | 18,79 | 19,23 | -2,14% | 3.435.957,00 |
| 08.01.2025 | 20,02 | 20,20 | 19,29 | 19,65 | -3,44% | 2.949.027,00 |
| 07.01.2025 | 22,07 | 22,07 | 20,20 | 20,35 | -6,65% | 3.170.483,00 |
| 06.01.2025 | 22,50 | 23,03 | 21,67 | 21,80 | 5,77% | 4.936.891,00 |
| 03.01.2025 | 19,88 | 20,74 | 19,85 | 20,61 | 3,83% | 2.066.902,00 |
| 02.01.2025 | 20,63 | 20,75 | 19,62 | 19,85 | -2,07% | 2.690.638,00 |
| 31.12.2024 | 20,66 | 20,87 | 20,18 | 20,27 | -1,75% | 2.901.288,00 |
| 30.12.2024 | 21,22 | 21,45 | 20,44 | 20,63 | -4,45% | 2.614.901,00 |
| 27.12.2024 | 22,65 | 22,80 | 21,34 | 21,59 | -5,02% | 3.048.979,00 |
| 26.12.2024 | 21,90 | 22,98 | 21,64 | 22,73 | 3,41% | 4.456.200,00 |
| 24.12.2024 | 21,63 | 22,22 | 21,55 | 21,98 | 2,38% | 2.446.942,00 |
| 23.12.2024 | 21,72 | 22,44 | 21,24 | 21,47 | -0,97% | 3.945.287,00 |
| 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 |