12,180$
0,41%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,16 | 12,28 | 11,94 | 12,18 | 0,41% | 1.332.095,00 |
| 16.10.2024 | 12,29 | 12,29 | 12,03 | 12,13 | -0,41% | 953.747,00 |
| 15.10.2024 | 12,17 | 12,38 | 12,00 | 12,18 | -0,16% | 1.123.640,00 |
| 14.10.2024 | 12,00 | 12,30 | 11,74 | 12,20 | 2,01% | 1.195.413,00 |
| 11.10.2024 | 11,78 | 12,05 | 11,69 | 11,96 | 1,10% | 1.381.744,00 |
| 10.10.2024 | 11,46 | 11,89 | 11,37 | 11,83 | 1,63% | 1.372.860,00 |
| 09.10.2024 | 11,73 | 11,90 | 11,61 | 11,64 | -0,43% | 1.146.942,00 |
| 08.10.2024 | 11,36 | 11,79 | 11,29 | 11,69 | 3,09% | 1.926.353,00 |
| 07.10.2024 | 11,49 | 11,60 | 11,23 | 11,34 | -1,65% | 1.663.282,00 |
| 04.10.2024 | 11,43 | 11,53 | 11,18 | 11,53 | 2,95% | 1.378.027,00 |
| 03.10.2024 | 11,15 | 11,32 | 11,08 | 11,20 | -1,23% | 1.673.942,00 |
| 02.10.2024 | 11,18 | 11,53 | 11,13 | 11,34 | 1,52% | 1.951.390,00 |
| 01.10.2024 | 11,60 | 11,68 | 11,13 | 11,17 | -3,62% | 1.706.278,00 |
| 30.09.2024 | 11,65 | 11,79 | 11,46 | 11,59 | -1,28% | 2.116.062,00 |
| 27.09.2024 | 11,86 | 11,95 | 11,66 | 11,74 | 0,17% | 1.700.981,00 |
| 26.09.2024 | 11,90 | 11,96 | 11,56 | 11,72 | 0,17% | 1.435.534,00 |
| 25.09.2024 | 11,57 | 11,92 | 11,56 | 11,70 | -1,60% | 1.828.010,00 |
| 24.09.2024 | 12,02 | 12,18 | 11,82 | 11,89 | 0,00% | 2.098.446,00 |
| 23.09.2024 | 11,96 | 11,96 | 11,64 | 11,89 | -0,25% | 2.077.562,00 |
| 20.09.2024 | 12,45 | 12,45 | 11,75 | 11,92 | -4,94% | 3.800.909,00 |
| 19.09.2024 | 12,28 | 12,65 | 12,15 | 12,54 | 5,20% | 2.260.230,00 |
| 18.09.2024 | 12,03 | 12,25 | 11,82 | 11,92 | -0,83% | 2.237.475,00 |
| 17.09.2024 | 12,28 | 12,36 | 12,02 | 12,02 | -0,99% | 1.391.320,00 |
| 16.09.2024 | 12,06 | 12,26 | 11,92 | 12,14 | 0,17% | 1.419.689,00 |
| 13.09.2024 | 11,80 | 12,31 | 11,70 | 12,12 | 3,50% | 1.813.680,00 |
| 12.09.2024 | 11,69 | 11,84 | 11,32 | 11,71 | 0,34% | 1.923.368,00 |
| 11.09.2024 | 11,19 | 11,72 | 11,12 | 11,67 | 3,73% | 3.639.229,00 |
| 10.09.2024 | 11,54 | 11,58 | 11,05 | 11,25 | -2,26% | 2.789.746,00 |
| 09.09.2024 | 11,76 | 11,85 | 11,38 | 11,51 | -2,29% | 2.636.768,00 |
| 06.09.2024 | 12,54 | 12,72 | 11,77 | 11,78 | -6,36% | 3.725.834,00 |
| 05.09.2024 | 12,46 | 12,90 | 12,14 | 12,58 | -0,24% | 3.239.250,00 |
| 04.09.2024 | 11,55 | 12,61 | 11,31 | 12,61 | -5,12% | 5.541.897,00 |
| 03.09.2024 | 13,86 | 14,17 | 13,23 | 13,29 | -5,48% | 2.870.211,00 |
| 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% | 1.424.760,00 |
| 28.08.2024 | 14,17 | 14,27 | 13,47 | 13,75 | -3,51% | 1.266.683,00 |
| 27.08.2024 | 14,33 | 14,61 | 14,14 | 14,25 | -1,86% | 1.750.660,00 |
| 26.08.2024 | 14,05 | 14,59 | 13,98 | 14,52 | 4,46% | 1.552.908,00 |
| 23.08.2024 | 13,57 | 13,92 | 13,42 | 13,90 | 4,20% | 1.452.901,00 |
| 22.08.2024 | 13,87 | 13,94 | 13,33 | 13,34 | -3,75% | 1.035.852,00 |
| 21.08.2024 | 13,73 | 13,88 | 13,57 | 13,86 | 2,06% | 966.620,00 |
| 20.08.2024 | 13,10 | 13,71 | 13,00 | 13,58 | 0,37% | 1.412.682,00 |
| 19.08.2024 | 13,25 | 13,61 | 13,23 | 13,53 | 2,11% | 1.315.460,00 |
| 16.08.2024 | 13,12 | 13,34 | 13,06 | 13,25 | 0,23% | 1.576.872,00 |
| 15.08.2024 | 13,10 | 13,36 | 13,06 | 13,22 | 3,93% | 1.188.531,00 |
| 14.08.2024 | 13,00 | 13,16 | 12,68 | 12,72 | -1,78% | 1.308.002,00 |
| 13.08.2024 | 12,59 | 13,00 | 12,50 | 12,95 | 3,27% | 2.280.929,00 |
| 12.08.2024 | 12,55 | 12,79 | 12,31 | 12,54 | 2,62% | 2.597.505,00 |
| 09.08.2024 | 12,75 | 12,79 | 12,21 | 12,22 | -4,46% | 1.866.532,00 |
| 08.08.2024 | 12,57 | 12,82 | 12,38 | 12,79 | 3,40% | 1.739.240,00 |
| 07.08.2024 | 12,83 | 13,19 | 12,36 | 12,37 | -1,43% | 2.354.171,00 |
| 06.08.2024 | 12,78 | 12,85 | 12,47 | 12,55 | -0,95% | 2.086.553,00 |
| 05.08.2024 | 11,89 | 12,78 | 11,86 | 12,67 | -2,16% | 2.049.972,00 |
| 02.08.2024 | 13,42 | 13,52 | 12,61 | 12,95 | -7,83% | 2.867.617,00 |
| 01.08.2024 | 14,44 | 14,84 | 13,89 | 14,05 | -3,44% | 1.753.433,00 |
| 31.07.2024 | 15,16 | 15,19 | 14,51 | 14,55 | -3,32% | 1.984.684,00 |
| 30.07.2024 | 15,35 | 15,47 | 14,88 | 15,05 | -1,51% | 1.168.555,00 |
| 29.07.2024 | 15,40 | 15,50 | 15,13 | 15,28 | -0,59% | 1.369.385,00 |
| 26.07.2024 | 15,30 | 15,52 | 15,12 | 15,37 | 1,92% | 1.646.448,00 |
| 25.07.2024 | 14,15 | 15,40 | 14,12 | 15,08 | 6,72% | 2.952.221,00 |
| 24.07.2024 | 14,44 | 14,69 | 14,09 | 14,13 | -2,01% | 1.429.789,00 |
| 23.07.2024 | 14,32 | 14,65 | 14,20 | 14,42 | 0,91% | 2.527.149,00 |
| 22.07.2024 | 14,54 | 14,60 | 14,07 | 14,29 | -0,83% | 1.688.682,00 |
| 19.07.2024 | 14,36 | 14,51 | 14,21 | 14,41 | 0,00% | 1.196.126,00 |
| 18.07.2024 | 14,67 | 15,13 | 14,19 | 14,41 | -2,50% | 2.391.974,00 |
| 17.07.2024 | 14,26 | 15,10 | 14,25 | 14,78 | 1,44% | 2.600.298,00 |
| 16.07.2024 | 14,00 | 14,94 | 14,00 | 14,57 | 4,74% | 2.374.339,00 |
| 15.07.2024 | 13,58 | 13,97 | 13,56 | 13,91 | 2,43% | 1.527.071,00 |
| 12.07.2024 | 13,43 | 13,78 | 13,40 | 13,58 | 0,44% | 1.570.600,00 |
| 11.07.2024 | 13,67 | 13,97 | 13,43 | 13,52 | 2,50% | 2.064.964,00 |
| 10.07.2024 | 13,25 | 13,25 | 12,78 | 13,19 | 0,92% | 1.223.711,00 |
| 09.07.2024 | 13,44 | 13,47 | 12,88 | 13,07 | -2,90% | 1.856.760,00 |
| 08.07.2024 | 13,41 | 13,62 | 13,19 | 13,46 | 0,98% | 2.624.435,00 |
| 05.07.2024 | 13,36 | 13,45 | 13,06 | 13,33 | -0,97% | 1.730.793,00 |
| 03.07.2024 | 13,59 | 13,68 | 13,41 | 13,46 | -0,44% | 734.459,00 |
| 02.07.2024 | 14,02 | 14,10 | 13,36 | 13,52 | -3,36% | 1.684.680,00 |
| 01.07.2024 | 13,93 | 14,09 | 13,78 | 13,99 | 0,00% | 1.668.551,00 |
| 28.06.2024 | 13,70 | 14,04 | 13,53 | 13,99 | 3,02% | 2.336.783,00 |
| 27.06.2024 | 12,88 | 13,64 | 12,78 | 13,58 | 4,54% | 2.863.994,00 |
| 26.06.2024 | 12,57 | 13,04 | 12,53 | 12,99 | 2,44% | 2.018.312,00 |
| 25.06.2024 | 12,50 | 12,84 | 12,43 | 12,68 | 1,28% | 2.531.898,00 |
| 24.06.2024 | 12,87 | 13,21 | 12,48 | 12,52 | -4,50% | 4.276.270,00 |
| 21.06.2024 | 11,64 | 13,17 | 11,61 | 13,11 | 15,30% | 10.105.906,00 |
| 20.06.2024 | 11,75 | 11,83 | 11,29 | 11,37 | -4,21% | 4.506.392,00 |
| 18.06.2024 | 11,96 | 12,05 | 11,73 | 11,87 | -1,08% | 2.242.955,00 |
| 17.06.2024 | 12,23 | 12,31 | 11,87 | 12,00 | -2,68% | 2.487.344,00 |
| 14.06.2024 | 12,30 | 12,50 | 12,19 | 12,33 | -0,32% | 1.919.884,00 |
| 13.06.2024 | 13,33 | 13,37 | 12,36 | 12,37 | -7,13% | 2.401.113,00 |
| 12.06.2024 | 13,80 | 14,32 | 13,31 | 13,32 | 0,15% | 1.991.817,00 |
| 11.06.2024 | 13,30 | 13,44 | 13,19 | 13,30 | -0,97% | 1.079.031,00 |
| 10.06.2024 | 13,40 | 13,62 | 13,32 | 13,43 | -0,52% | 2.414.742,00 |
| 07.06.2024 | 13,63 | 13,69 | 13,34 | 13,50 | -2,32% | 1.279.291,00 |
| 06.06.2024 | 13,19 | 13,85 | 13,13 | 13,82 | 4,38% | 1.843.357,00 |
| 05.06.2024 | 13,82 | 13,82 | 13,07 | 13,24 | -2,65% | 2.193.712,00 |
| 04.06.2024 | 13,23 | 13,93 | 13,18 | 13,60 | 1,42% | 2.665.269,00 |
| 03.06.2024 | 13,49 | 13,69 | 13,10 | 13,41 | 2,76% | 2.944.228,00 |
| 31.05.2024 | 14,89 | 15,43 | 12,85 | 13,05 | -0,61% | 6.892.073,00 |
| 30.05.2024 | 13,63 | 13,71 | 12,89 | 13,13 | -4,92% | 4.387.249,00 |
| 29.05.2024 | 13,72 | 13,91 | 13,64 | 13,81 | -1,36% | 1.675.683,00 |
| 28.05.2024 | 14,39 | 14,48 | 13,89 | 14,00 | -3,11% | 1.959.656,00 |