48,070$
0,94%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,56 | 48,13 | 47,56 | 48,07 | 0,94% | 603.559,00 |
| 11.12.2025 | 46,30 | 47,67 | 46,30 | 47,62 | 2,45% | 622.280,00 |
| 10.12.2025 | 44,95 | 46,61 | 44,95 | 46,48 | 2,67% | 468.803,00 |
| 09.12.2025 | 44,84 | 46,31 | 44,84 | 45,27 | 0,87% | 535.651,00 |
| 08.12.2025 | 45,60 | 45,62 | 44,67 | 44,88 | -1,25% | 673.211,00 |
| 05.12.2025 | 45,86 | 46,02 | 44,99 | 45,45 | -0,81% | 523.300,00 |
| 04.12.2025 | 45,85 | 46,31 | 45,16 | 45,82 | 0,86% | 534.360,00 |
| 03.12.2025 | 45,50 | 46,56 | 45,20 | 45,43 | -0,04% | 585.761,00 |
| 02.12.2025 | 45,57 | 46,03 | 45,14 | 45,45 | 0,15% | 447.403,00 |
| 01.12.2025 | 44,80 | 46,01 | 44,65 | 45,38 | 0,82% | 615.180,00 |
| 28.11.2025 | 45,50 | 45,85 | 44,94 | 45,01 | -0,60% | 300.692,00 |
| 26.11.2025 | 45,36 | 45,76 | 45,12 | 45,28 | -0,70% | 435.304,00 |
| 25.11.2025 | 44,69 | 46,49 | 44,54 | 45,60 | 2,33% | 819.543,00 |
| 24.11.2025 | 42,97 | 44,59 | 42,56 | 44,56 | 11,37% | 963.874,00 |
| 20.11.2025 | 41,43 | 41,43 | 39,25 | 40,01 | -1,06% | 812.378,00 |
| 19.11.2025 | 41,43 | 41,43 | 40,24 | 40,44 | -2,20% | 454.960,00 |
| 18.11.2025 | 41,24 | 41,89 | 41,01 | 41,35 | -0,48% | 469.526,00 |
| 17.11.2025 | 42,62 | 42,76 | 41,52 | 41,55 | -6,50% | 472.329,00 |
| 13.11.2025 | 44,95 | 46,03 | 44,33 | 44,44 | -2,20% | 469.574,00 |
| 12.11.2025 | 45,29 | 45,76 | 44,78 | 45,44 | 1,47% | 462.786,00 |
| 11.11.2025 | 43,63 | 45,34 | 43,36 | 44,78 | 2,94% | 654.902,00 |
| 10.11.2025 | 44,15 | 44,51 | 43,18 | 43,50 | -0,41% | 457.388,00 |
| 07.11.2025 | 43,42 | 44,08 | 42,90 | 43,68 | 0,14% | 630.955,00 |
| 06.11.2025 | 44,68 | 45,26 | 43,32 | 43,62 | -3,02% | 581.126,00 |
| 05.11.2025 | 44,74 | 45,22 | 43,89 | 44,98 | 1,51% | 765.832,00 |
| 04.11.2025 | 44,06 | 45,49 | 43,84 | 44,31 | -0,31% | 546.492,00 |
| 03.11.2025 | 44,67 | 44,83 | 43,57 | 44,45 | -0,69% | 606.014,00 |
| 31.10.2025 | 43,69 | 44,89 | 43,25 | 44,76 | 2,12% | 643.784,00 |
| 30.10.2025 | 44,27 | 45,28 | 43,78 | 43,83 | -1,62% | 599.956,00 |
| 29.10.2025 | 45,26 | 46,13 | 44,48 | 44,55 | -1,81% | 482.200,00 |
| 28.10.2025 | 45,73 | 45,94 | 45,00 | 45,37 | -1,73% | 609.869,00 |
| 27.10.2025 | 46,84 | 47,00 | 45,37 | 46,17 | -0,69% | 543.913,00 |
| 24.10.2025 | 45,14 | 46,92 | 45,13 | 46,49 | 4,47% | 1.012.546,00 |
| 23.10.2025 | 46,17 | 47,78 | 42,77 | 44,50 | -7,92% | 1.176.219,00 |
| 22.10.2025 | 47,50 | 48,68 | 47,34 | 48,33 | 0,65% | 914.384,00 |
| 21.10.2025 | 46,50 | 48,05 | 46,49 | 48,02 | 2,96% | 466.215,00 |
| 20.10.2025 | 46,55 | 47,19 | 46,16 | 46,64 | 1,22% | 554.793,00 |
| 17.10.2025 | 45,60 | 46,32 | 45,35 | 46,08 | 0,68% | 418.578,00 |
| 16.10.2025 | 46,60 | 46,60 | 45,53 | 45,77 | -1,12% | 579.222,00 |
| 15.10.2025 | 47,87 | 48,00 | 46,18 | 46,29 | -3,04% | 437.871,00 |
| 14.10.2025 | 46,51 | 48,16 | 46,39 | 47,74 | 1,81% | 562.460,00 |
| 13.10.2025 | 45,67 | 47,00 | 45,10 | 46,89 | 3,26% | 619.121,00 |
| 10.10.2025 | 47,94 | 48,02 | 45,30 | 45,41 | -4,56% | 614.894,00 |
| 09.10.2025 | 48,27 | 48,46 | 47,48 | 47,58 | -1,57% | 331.332,00 |
| 08.10.2025 | 47,92 | 48,59 | 47,36 | 48,34 | 1,28% | 368.035,00 |
| 07.10.2025 | 49,21 | 49,30 | 47,43 | 47,73 | -2,73% | 570.625,00 |
| 06.10.2025 | 48,90 | 49,18 | 48,22 | 49,07 | 2,44% | 501.191,00 |
| 02.10.2025 | 48,04 | 48,74 | 47,26 | 47,90 | -0,77% | 558.998,00 |
| 01.10.2025 | 47,58 | 48,43 | 47,23 | 48,27 | 1,94% | 674.024,00 |
| 30.09.2025 | 47,36 | 47,63 | 46,51 | 47,35 | -0,02% | 615.679,00 |
| 29.09.2025 | 48,19 | 48,19 | 46,67 | 47,36 | -1,07% | 587.356,00 |
| 26.09.2025 | 47,40 | 48,02 | 47,37 | 47,87 | 1,14% | 498.075,00 |
| 25.09.2025 | 49,16 | 49,23 | 47,05 | 47,33 | -3,72% | 497.162,00 |
| 24.09.2025 | 49,05 | 49,27 | 48,42 | 49,16 | 1,17% | 663.291,00 |
| 23.09.2025 | 50,51 | 50,67 | 48,56 | 48,59 | -3,50% | 494.024,00 |
| 22.09.2025 | 49,50 | 50,65 | 48,99 | 50,35 | 2,25% | 588.555,00 |
| 19.09.2025 | 51,41 | 51,49 | 48,77 | 49,24 | -3,98% | 1.226.913,00 |
| 18.09.2025 | 49,99 | 51,63 | 49,76 | 51,28 | 3,58% | 1.439.480,00 |
| 17.09.2025 | 51,00 | 51,81 | 49,21 | 49,51 | -2,62% | 592.782,00 |
| 16.09.2025 | 51,39 | 51,60 | 50,76 | 50,84 | -0,78% | 299.899,00 |
| 15.09.2025 | 51,71 | 52,16 | 50,83 | 51,24 | -0,50% | 482.746,00 |
| 12.09.2025 | 53,50 | 53,50 | 51,45 | 51,50 | -3,12% | 343.264,00 |
| 11.09.2025 | 51,00 | 53,16 | 50,74 | 53,16 | 4,52% | 743.806,00 |
| 10.09.2025 | 52,25 | 52,42 | 50,77 | 50,86 | -2,88% | 581.749,00 |
| 09.09.2025 | 54,23 | 54,89 | 52,16 | 52,37 | -0,11% | 850.636,00 |
| 08.09.2025 | 53,01 | 53,01 | 51,52 | 52,43 | -1,21% | 445.789,00 |
| 05.09.2025 | 52,90 | 54,14 | 52,08 | 53,07 | 1,18% | 458.239,00 |
| 04.09.2025 | 53,48 | 53,61 | 51,94 | 52,45 | -2,25% | 444.422,00 |
| 03.09.2025 | 53,25 | 53,75 | 52,70 | 53,66 | -0,20% | 429.642,00 |
| 02.09.2025 | 53,50 | 54,00 | 52,19 | 53,77 | -0,88% | 612.894,00 |
| 29.08.2025 | 53,31 | 54,26 | 53,31 | 54,25 | 1,88% | 690.787,00 |
| 28.08.2025 | 53,73 | 53,83 | 52,45 | 53,25 | -0,19% | 334.570,00 |
| 27.08.2025 | 52,46 | 53,39 | 52,45 | 53,35 | 1,54% | 342.787,00 |
| 26.08.2025 | 52,85 | 53,53 | 52,12 | 52,54 | -0,72% | 547.286,00 |
| 25.08.2025 | 54,82 | 54,82 | 52,89 | 52,92 | -2,25% | 276.136,00 |
| 22.08.2025 | 51,70 | 54,29 | 51,61 | 54,14 | 5,25% | 433.888,00 |
| 21.08.2025 | 51,37 | 51,67 | 50,52 | 51,44 | -0,25% | 348.441,00 |
| 20.08.2025 | 52,58 | 53,10 | 51,39 | 51,57 | -2,01% | 392.841,00 |
| 19.08.2025 | 53,26 | 54,11 | 52,14 | 52,63 | -0,27% | 471.707,00 |
| 18.08.2025 | 52,01 | 53,71 | 51,94 | 52,77 | 1,93% | 668.043,00 |
| 15.08.2025 | 51,09 | 52,15 | 50,70 | 51,77 | 2,17% | 739.909,00 |
| 14.08.2025 | 51,61 | 51,82 | 50,35 | 50,67 | -2,74% | 369.247,00 |
| 13.08.2025 | 49,78 | 52,25 | 49,74 | 52,10 | 3,46% | 494.598,00 |
| 12.08.2025 | 49,40 | 50,37 | 48,58 | 50,36 | 2,88% | 348.339,00 |
| 11.08.2025 | 49,87 | 51,03 | 48,64 | 48,95 | -0,99% | 430.842,00 |
| 08.08.2025 | 50,57 | 51,04 | 49,36 | 49,44 | -1,51% | 512.855,00 |
| 07.08.2025 | 51,00 | 51,69 | 49,62 | 50,20 | -0,65% | 610.571,00 |
| 06.08.2025 | 51,20 | 51,83 | 49,78 | 50,53 | -1,48% | 853.870,00 |
| 05.08.2025 | 51,12 | 52,10 | 50,69 | 51,29 | 0,41% | 808.430,00 |
| 04.08.2025 | 48,95 | 51,12 | 48,63 | 51,08 | 5,10% | 732.421,00 |
| 01.08.2025 | 50,55 | 51,01 | 48,38 | 48,60 | -3,07% | 748.681,00 |
| 31.07.2025 | 50,48 | 51,46 | 50,00 | 50,14 | -3,26% | 731.391,00 |
| 30.07.2025 | 53,53 | 53,53 | 51,30 | 51,83 | -3,19% | 509.243,00 |
| 29.07.2025 | 54,14 | 54,61 | 53,27 | 53,54 | -1,36% | 497.999,00 |
| 28.07.2025 | 54,33 | 55,28 | 54,09 | 54,28 | -0,84% | 518.304,00 |
| 25.07.2025 | 54,40 | 55,65 | 54,04 | 54,74 | -1,64% | 1.286.695,00 |
| 24.07.2025 | 58,00 | 60,75 | 55,22 | 55,65 | 11,26% | 1.648.111,00 |
| 23.07.2025 | 50,48 | 50,63 | 49,36 | 50,02 | 0,58% | 749.782,00 |
| 22.07.2025 | 48,30 | 49,78 | 48,30 | 49,73 | 3,07% | 442.621,00 |
| 21.07.2025 | 48,84 | 48,88 | 48,20 | 48,25 | -0,33% | 335.222,00 |