37,630$
-2,49%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 39,51 | 39,83 | 37,48 | 37,63 | -2,49% | 497.063,00 |
| 07.04.2026 | 38,24 | 38,91 | 37,86 | 38,59 | 0,49% | 646.888,00 |
| 06.04.2026 | 38,91 | 39,03 | 38,23 | 38,40 | -1,66% | 454.857,00 |
| 02.04.2026 | 37,81 | 39,73 | 37,44 | 39,05 | 1,51% | 386.215,00 |
| 01.04.2026 | 38,84 | 39,16 | 37,80 | 38,47 | -0,62% | 446.304,00 |
| 31.03.2026 | 38,81 | 39,62 | 38,00 | 38,71 | 1,23% | 501.101,00 |
| 30.03.2026 | 37,66 | 38,88 | 37,66 | 38,24 | 1,81% | 526.131,00 |
| 27.03.2026 | 39,46 | 39,52 | 37,45 | 37,56 | -5,86% | 662.333,00 |
| 26.03.2026 | 38,33 | 40,16 | 38,33 | 39,90 | 3,31% | 755.296,00 |
| 25.03.2026 | 38,41 | 39,22 | 37,28 | 38,62 | 1,58% | 956.921,00 |
| 24.03.2026 | 36,25 | 38,48 | 36,25 | 38,02 | -0,18% | 1.105.406,00 |
| 23.03.2026 | 36,37 | 38,83 | 36,10 | 38,09 | 5,57% | 1.378.702,00 |
| 20.03.2026 | 35,23 | 36,17 | 34,59 | 36,08 | 2,01% | 6.128.576,00 |
| 19.03.2026 | 35,57 | 36,49 | 35,04 | 35,37 | -0,90% | 475.991,00 |
| 18.03.2026 | 37,07 | 37,07 | 35,51 | 35,69 | -3,70% | 719.488,00 |
| 17.03.2026 | 37,11 | 38,13 | 36,47 | 37,06 | 1,73% | 475.903,00 |
| 16.03.2026 | 36,83 | 37,07 | 36,19 | 36,43 | 0,05% | 569.936,00 |
| 13.03.2026 | 37,08 | 37,41 | 35,69 | 36,41 | -1,09% | 751.636,00 |
| 12.03.2026 | 37,87 | 39,10 | 36,74 | 36,81 | -4,81% | 669.115,00 |
| 11.03.2026 | 39,99 | 39,99 | 37,74 | 38,67 | -2,13% | 569.605,00 |
| 10.03.2026 | 40,80 | 40,88 | 38,51 | 39,51 | -2,03% | 1.037.506,00 |
| 09.03.2026 | 39,69 | 42,44 | 38,70 | 40,33 | -5,97% | 976.303,00 |
| 06.03.2026 | 43,00 | 43,46 | 41,79 | 42,89 | -0,56% | 637.488,00 |
| 05.03.2026 | 41,70 | 43,63 | 41,70 | 43,13 | 2,81% | 505.030,00 |
| 04.03.2026 | 41,55 | 42,74 | 41,35 | 41,95 | -0,07% | 435.854,00 |
| 03.03.2026 | 40,68 | 42,48 | 40,26 | 41,98 | 2,47% | 648.000,00 |
| 02.03.2026 | 41,38 | 43,16 | 40,95 | 40,97 | -4,50% | 556.479,00 |
| 27.02.2026 | 43,13 | 43,42 | 41,12 | 42,90 | -1,06% | 859.529,00 |
| 26.02.2026 | 41,36 | 43,83 | 41,03 | 43,36 | 5,65% | 699.490,00 |
| 25.02.2026 | 40,74 | 41,24 | 39,59 | 41,04 | 1,33% | 452.955,00 |
| 24.02.2026 | 41,05 | 41,99 | 40,42 | 40,50 | -10,50% | 583.886,00 |
| 20.02.2026 | 44,08 | 45,46 | 43,97 | 45,25 | 1,71% | 808.477,00 |
| 19.02.2026 | 43,03 | 44,75 | 42,25 | 44,49 | 3,18% | 625.891,00 |
| 18.02.2026 | 41,21 | 43,30 | 41,13 | 43,12 | 4,53% | 949.796,00 |
| 17.02.2026 | 41,75 | 42,46 | 40,87 | 41,25 | -0,43% | 586.287,00 |
| 13.02.2026 | 42,24 | 43,09 | 41,38 | 41,43 | -1,00% | 909.582,00 |
| 12.02.2026 | 42,56 | 42,59 | 40,58 | 41,85 | -1,55% | 1.303.548,00 |
| 11.02.2026 | 49,37 | 49,43 | 41,92 | 42,51 | -13,84% | 1.761.015,00 |
| 10.02.2026 | 49,92 | 50,87 | 48,27 | 49,34 | -1,44% | 698.312,00 |
| 09.02.2026 | 52,52 | 52,52 | 49,97 | 50,06 | -4,65% | 759.341,00 |
| 06.02.2026 | 52,74 | 54,17 | 51,76 | 52,50 | -1,07% | 873.384,00 |
| 05.02.2026 | 51,43 | 54,94 | 50,00 | 53,07 | -0,39% | 992.053,00 |
| 04.02.2026 | 50,40 | 53,36 | 50,05 | 53,28 | 4,94% | 758.211,00 |
| 03.02.2026 | 51,87 | 53,30 | 49,60 | 50,77 | -4,66% | 873.876,00 |
| 02.02.2026 | 52,00 | 53,39 | 51,77 | 53,25 | 2,23% | 844.573,00 |
| 30.01.2026 | 49,14 | 52,14 | 49,01 | 52,09 | 4,91% | 776.669,00 |
| 29.01.2026 | 49,37 | 50,18 | 48,26 | 49,65 | 0,69% | 593.501,00 |
| 28.01.2026 | 50,62 | 50,66 | 48,85 | 49,31 | -2,61% | 395.061,00 |
| 27.01.2026 | 51,81 | 51,81 | 49,77 | 50,63 | -0,22% | 496.171,00 |
| 26.01.2026 | 51,04 | 51,47 | 50,14 | 50,74 | -1,51% | 325.375,00 |
| 22.01.2026 | 51,39 | 52,40 | 51,23 | 51,52 | 0,92% | 436.888,00 |
| 21.01.2026 | 49,18 | 51,62 | 49,08 | 51,05 | 5,08% | 639.680,00 |
| 20.01.2026 | 48,56 | 50,41 | 48,23 | 48,58 | -0,80% | 700.795,00 |
| 16.01.2026 | 50,02 | 50,02 | 48,61 | 48,97 | -2,10% | 397.528,00 |
| 15.01.2026 | 49,53 | 50,12 | 49,08 | 50,02 | 1,30% | 423.010,00 |
| 14.01.2026 | 49,02 | 50,04 | 48,97 | 49,38 | 1,19% | 391.702,00 |
| 13.01.2026 | 51,11 | 51,21 | 48,78 | 48,80 | -3,94% | 349.302,00 |
| 12.01.2026 | 51,12 | 51,12 | 50,16 | 50,80 | -0,80% | 444.302,00 |
| 09.01.2026 | 50,60 | 51,53 | 49,78 | 51,21 | 1,45% | 416.326,00 |
| 08.01.2026 | 48,30 | 50,89 | 48,21 | 50,48 | 4,36% | 456.229,00 |
| 07.01.2026 | 48,28 | 49,12 | 48,23 | 48,37 | 0,27% | 360.545,00 |
| 06.01.2026 | 47,53 | 48,36 | 47,39 | 48,24 | 0,90% | 426.576,00 |
| 05.01.2026 | 46,17 | 48,59 | 45,92 | 47,81 | 2,46% | 698.962,00 |
| 02.01.2026 | 47,89 | 48,58 | 46,42 | 46,66 | -3,13% | 446.840,00 |
| 31.12.2025 | 49,17 | 49,25 | 48,10 | 48,17 | -2,21% | 398.654,00 |
| 30.12.2025 | 49,59 | 50,10 | 49,25 | 49,26 | -1,14% | 325.772,00 |
| 29.12.2025 | 49,96 | 50,25 | 49,54 | 49,83 | -0,38% | 391.896,00 |
| 26.12.2025 | 49,60 | 50,20 | 49,60 | 50,02 | 0,34% | 359.289,00 |
| 24.12.2025 | 48,79 | 50,11 | 48,74 | 49,85 | 1,90% | 220.524,00 |
| 23.12.2025 | 48,78 | 49,19 | 48,26 | 48,92 | -0,29% | 430.781,00 |
| 22.12.2025 | 48,75 | 49,52 | 48,69 | 49,06 | 0,53% | 514.318,00 |
| 19.12.2025 | 48,92 | 49,17 | 48,29 | 48,80 | -0,51% | 1.151.153,00 |
| 18.12.2025 | 49,18 | 49,62 | 48,66 | 49,05 | 0,66% | 584.360,00 |
| 17.12.2025 | 47,75 | 49,07 | 47,61 | 48,73 | 2,05% | 555.230,00 |
| 16.12.2025 | 47,71 | 48,28 | 47,43 | 47,75 | -0,42% | 587.002,00 |
| 15.12.2025 | 48,30 | 48,58 | 47,44 | 47,95 | -0,25% | 725.594,00 |
| 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 |