8,620$
-3,47%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,00 | 9,10 | 8,49 | 8,62 | -3,47% | 4.079.137,00 |
| 01.10.2026 | 8,75 | 9,28 | 8,65 | 8,93 | 5,93% | 7.386.082,00 |
| 30.09.2026 | 8,26 | 8,72 | 8,22 | 8,43 | 2,43% | 5.556.249,00 |
| 29.09.2026 | 8,60 | 8,67 | 7,99 | 8,23 | -4,75% | 9.317.360,00 |
| 28.09.2026 | 8,76 | 8,84 | 8,29 | 8,64 | -4,21% | 8.520.548,00 |
| 25.09.2026 | 9,08 | 9,36 | 9,02 | 9,02 | -1,53% | 5.069.047,00 |
| 24.09.2026 | 9,52 | 9,64 | 8,99 | 9,16 | -3,27% | 8.353.776,00 |
| 23.09.2026 | 9,14 | 9,54 | 8,91 | 9,47 | 4,30% | 8.535.819,00 |
| 22.09.2026 | 9,62 | 9,84 | 8,89 | 9,08 | -4,82% | 8.183.130,00 |
| 21.09.2026 | 9,57 | 9,69 | 9,39 | 9,54 | 0,32% | 11.277.846,00 |
| 18.09.2026 | 10,09 | 10,09 | 9,44 | 9,51 | -5,75% | 14.167.161,00 |
| 17.09.2026 | 9,55 | 10,29 | 9,36 | 10,09 | 4,56% | 18.415.099,00 |
| 16.09.2026 | 9,29 | 9,80 | 9,24 | 9,65 | 1,58% | 18.676.291,00 |
| 15.09.2026 | 9,43 | 9,75 | 9,35 | 9,50 | -1,66% | 5.745.987,00 |
| 14.09.2026 | 9,18 | 9,80 | 9,11 | 9,66 | 10,15% | 6.926.365,00 |
| 11.09.2026 | 8,67 | 8,86 | 8,50 | 8,77 | 2,45% | 3.918.890,00 |
| 10.09.2026 | 8,24 | 8,58 | 8,09 | 8,56 | 3,76% | 5.623.557,00 |
| 09.09.2026 | 8,64 | 8,67 | 8,22 | 8,25 | -6,14% | 7.027.092,00 |
| 08.09.2026 | 8,73 | 8,97 | 8,69 | 8,79 | -0,23% | 7.413.631,00 |
| 04.09.2026 | 8,74 | 9,01 | 8,32 | 8,81 | -12,69% | 17.246.241,00 |
| 03.09.2026 | 10,16 | 10,37 | 9,97 | 10,09 | 2,96% | 9.366.293,00 |
| 02.09.2026 | 9,75 | 10,01 | 9,61 | 9,80 | -0,31% | 5.004.187,00 |
| 01.09.2026 | 10,06 | 10,23 | 9,77 | 9,83 | -4,19% | 4.893.052,00 |
| 31.08.2026 | 10,02 | 10,36 | 9,90 | 10,26 | 0,69% | 4.949.565,00 |
| 28.08.2026 | 10,12 | 10,51 | 10,12 | 10,19 | 0,20% | 3.977.041,00 |
| 27.08.2026 | 9,68 | 10,35 | 9,64 | 10,17 | 7,73% | 5.502.307,00 |
| 26.08.2026 | 9,10 | 9,51 | 9,01 | 9,44 | 0,00% | 3.078.485,00 |
| 25.08.2026 | 9,51 | 9,71 | 9,38 | 9,44 | -3,28% | 2.795.112,00 |
| 24.08.2026 | 9,51 | 9,89 | 9,51 | 9,76 | 1,88% | 3.826.424,00 |
| 21.08.2026 | 9,41 | 9,65 | 9,25 | 9,58 | 0,84% | 3.572.790,00 |
| 20.08.2026 | 9,46 | 9,65 | 9,30 | 9,50 | -0,73% | 3.576.435,00 |
| 19.08.2026 | 9,30 | 9,77 | 9,30 | 9,57 | 4,48% | 3.003.333,00 |
| 18.08.2026 | 9,02 | 9,29 | 8,87 | 9,16 | 3,74% | 3.542.834,00 |
| 17.08.2026 | 8,96 | 9,21 | 8,72 | 8,83 | -3,39% | 3.764.376,00 |
| 14.08.2026 | 9,85 | 9,88 | 9,12 | 9,14 | -7,40% | 6.030.014,00 |
| 13.08.2026 | 9,06 | 9,88 | 8,75 | 9,87 | 9,79% | 7.138.370,00 |
| 12.08.2026 | 9,02 | 9,17 | 8,83 | 8,99 | -2,81% | 3.108.181,00 |
| 11.08.2026 | 9,09 | 9,59 | 8,99 | 9,25 | 0,22% | 4.044.870,00 |
| 10.08.2026 | 8,92 | 9,30 | 8,80 | 9,23 | -0,32% | 4.336.421,00 |
| 07.08.2026 | 9,00 | 9,42 | 8,91 | 9,26 | 6,68% | 6.049.661,00 |
| 06.08.2026 | 8,60 | 8,72 | 8,31 | 8,68 | -2,25% | 3.681.533,00 |
| 05.08.2026 | 8,91 | 8,91 | 8,58 | 8,88 | 1,37% | 4.026.627,00 |
| 04.08.2026 | 8,35 | 8,79 | 8,30 | 8,76 | 2,70% | 3.452.324,00 |
| 03.08.2026 | 8,57 | 8,90 | 8,47 | 8,53 | 2,52% | 4.962.478,00 |
| 31.07.2026 | 7,87 | 8,44 | 7,83 | 8,32 | 4,65% | 5.697.203,00 |
| 30.07.2026 | 8,14 | 8,27 | 7,65 | 7,95 | -6,58% | 7.678.352,00 |
| 29.07.2026 | 8,15 | 8,63 | 8,12 | 8,51 | 3,91% | 5.781.046,00 |
| 28.07.2026 | 7,86 | 8,53 | 7,83 | 8,19 | 5,68% | 9.322.881,00 |
| 27.07.2026 | 7,10 | 7,93 | 7,05 | 7,75 | 12,97% | 9.150.101,00 |
| 24.07.2026 | 6,75 | 6,91 | 6,51 | 6,86 | 4,41% | 4.711.528,00 |
| 23.07.2026 | 6,93 | 7,03 | 6,45 | 6,57 | -4,51% | 4.461.779,00 |
| 22.07.2026 | 7,30 | 7,31 | 6,69 | 6,88 | -6,90% | 5.773.793,00 |
| 21.07.2026 | 7,37 | 8,13 | 7,32 | 7,39 | -2,76% | 6.868.480,00 |
| 20.07.2026 | 7,44 | 7,77 | 7,31 | 7,60 | -1,17% | 3.565.142,00 |
| 17.07.2026 | 7,53 | 7,98 | 7,51 | 7,69 | 0,65% | 5.728.848,00 |
| 16.07.2026 | 7,74 | 7,85 | 7,46 | 7,64 | 1,33% | 3.092.913,00 |
| 15.07.2026 | 7,57 | 7,83 | 7,42 | 7,54 | 1,07% | 3.946.624,00 |
| 14.07.2026 | 7,08 | 7,59 | 6,95 | 7,46 | -2,99% | 5.531.702,00 |
| 13.07.2026 | 7,50 | 7,86 | 7,35 | 7,69 | 4,91% | 5.983.447,00 |
| 10.07.2026 | 7,58 | 7,71 | 7,27 | 7,33 | -0,54% | 4.584.373,00 |
| 09.07.2026 | 6,73 | 7,40 | 6,62 | 7,37 | 4,10% | 4.390.141,00 |
| 08.07.2026 | 7,32 | 7,37 | 7,06 | 7,08 | -5,47% | 6.118.601,00 |
| 07.07.2026 | 7,60 | 7,85 | 7,31 | 7,49 | 3,88% | 7.578.790,00 |
| 06.07.2026 | 7,20 | 7,38 | 7,04 | 7,21 | -1,77% | 4.605.250,00 |
| 02.07.2026 | 7,24 | 7,48 | 7,21 | 7,34 | 0,41% | 3.834.534,00 |
| 01.07.2026 | 7,20 | 7,59 | 7,20 | 7,31 | 4,43% | 6.011.196,00 |
| 30.06.2026 | 6,86 | 7,03 | 6,72 | 7,00 | 0,00% | 5.214.095,00 |
| 29.06.2026 | 7,10 | 7,34 | 6,99 | 7,00 | 0,43% | 6.025.198,00 |
| 26.06.2026 | 6,44 | 7,00 | 6,44 | 6,97 | 9,08% | 11.265.331,00 |
| 25.06.2026 | 6,43 | 6,51 | 6,21 | 6,39 | -3,91% | 5.375.166,00 |
| 24.06.2026 | 6,67 | 6,88 | 6,61 | 6,65 | -0,30% | 3.402.820,00 |
| 23.06.2026 | 6,81 | 7,00 | 6,67 | 6,67 | -1,19% | 5.390.174,00 |
| 22.06.2026 | 6,75 | 6,96 | 6,45 | 6,75 | -2,46% | 6.996.315,00 |
| 18.06.2026 | 6,99 | 7,19 | 6,82 | 6,92 | -2,54% | 6.754.331,00 |
| 17.06.2026 | 7,32 | 7,50 | 7,01 | 7,10 | -3,66% | 4.618.903,00 |
| 16.06.2026 | 7,34 | 7,70 | 7,30 | 7,37 | -0,81% | 3.816.620,00 |
| 15.06.2026 | 7,46 | 7,59 | 7,34 | 7,43 | 0,54% | 4.261.351,00 |
| 12.06.2026 | 7,37 | 7,59 | 7,08 | 7,39 | -0,94% | 5.592.132,00 |
| 11.06.2026 | 7,41 | 7,67 | 7,27 | 7,46 | -1,58% | 6.314.038,00 |
| 10.06.2026 | 7,40 | 7,87 | 7,25 | 7,58 | 0,53% | 4.021.719,00 |
| 09.06.2026 | 7,58 | 7,80 | 7,17 | 7,54 | -3,58% | 6.011.859,00 |
| 08.06.2026 | 7,80 | 7,89 | 7,63 | 7,82 | -0,26% | 3.926.423,00 |
| 05.06.2026 | 8,21 | 8,34 | 7,54 | 7,84 | -2,85% | 5.616.347,00 |
| 04.06.2026 | 8,12 | 8,45 | 7,94 | 8,07 | 1,25% | 4.701.319,00 |
| 03.06.2026 | 8,58 | 8,58 | 7,84 | 7,97 | -8,18% | 6.350.893,00 |
| 02.06.2026 | 8,55 | 8,69 | 8,19 | 8,68 | -4,30% | 8.051.559,00 |
| 01.06.2026 | 8,42 | 9,34 | 8,42 | 9,07 | 17,79% | 16.962.468,00 |
| 29.05.2026 | 7,40 | 7,95 | 7,00 | 7,70 | 15,62% | 18.964.907,00 |
| 28.05.2026 | 6,50 | 6,91 | 6,45 | 6,66 | 3,90% | 9.861.934,00 |
| 27.05.2026 | 6,52 | 6,79 | 6,40 | 6,41 | -2,58% | 5.541.554,00 |
| 26.05.2026 | 6,50 | 6,60 | 6,31 | 6,58 | -0,60% | 5.137.453,00 |
| 22.05.2026 | 6,37 | 6,63 | 6,37 | 6,62 | 4,09% | 4.309.656,00 |
| 21.05.2026 | 6,47 | 6,49 | 6,24 | 6,36 | -4,22% | 4.325.447,00 |
| 20.05.2026 | 6,50 | 6,66 | 6,23 | 6,64 | 0,15% | 4.323.366,00 |
| 19.05.2026 | 6,80 | 7,07 | 6,53 | 6,63 | 1,07% | 7.060.258,00 |
| 18.05.2026 | 6,15 | 6,68 | 6,15 | 6,56 | 5,81% | 6.721.204,00 |
| 15.05.2026 | 5,76 | 6,29 | 5,76 | 6,20 | 6,71% | 5.663.341,00 |
| 14.05.2026 | 5,74 | 5,97 | 5,64 | 5,81 | 1,75% | 3.679.077,00 |
| 13.05.2026 | 5,90 | 5,96 | 5,68 | 5,71 | -4,99% | 4.502.599,00 |
| 12.05.2026 | 6,41 | 6,46 | 5,99 | 6,01 | -5,21% | 5.365.318,00 |