83,870$
-0,97%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 83,58 | 85,50 | 83,57 | 83,87 | -0,97% | 1.083.973,00 |
| 19.12.2024 | 84,17 | 85,37 | 83,37 | 84,69 | 1,79% | 283.359,00 |
| 18.12.2024 | 87,63 | 88,11 | 82,75 | 83,20 | -4,55% | 301.151,00 |
| 17.12.2024 | 87,77 | 88,80 | 86,04 | 87,17 | -1,57% | 275.709,00 |
| 16.12.2024 | 86,88 | 89,38 | 86,88 | 88,56 | 0,61% | 372.606,00 |
| 13.12.2024 | 88,20 | 89,42 | 87,66 | 88,02 | -0,40% | 289.269,00 |
| 12.12.2024 | 89,88 | 89,88 | 87,37 | 88,37 | -1,35% | 248.837,00 |
| 11.12.2024 | 89,19 | 90,45 | 89,19 | 89,58 | -0,03% | 246.972,00 |
| 10.12.2024 | 89,79 | 90,41 | 88,03 | 89,61 | -0,58% | 253.144,00 |
| 09.12.2024 | 89,88 | 91,06 | 89,56 | 90,13 | 1,58% | 281.977,00 |
| 06.12.2024 | 89,98 | 89,98 | 87,59 | 88,73 | -0,22% | 289.319,00 |
| 05.12.2024 | 90,33 | 90,33 | 88,59 | 88,93 | -1,90% | 227.683,00 |
| 04.12.2024 | 90,41 | 90,74 | 89,65 | 90,65 | 0,43% | 234.437,00 |
| 03.12.2024 | 92,16 | 92,54 | 89,71 | 90,26 | -1,97% | 253.262,00 |
| 02.12.2024 | 91,73 | 92,37 | 90,73 | 92,07 | 0,57% | 375.993,00 |
| 29.11.2024 | 91,81 | 92,26 | 91,24 | 91,55 | 0,63% | 230.362,00 |
| 27.11.2024 | 91,31 | 92,65 | 90,81 | 90,98 | 0,10% | 307.410,00 |
| 26.11.2024 | 90,22 | 91,51 | 89,94 | 90,89 | -0,49% | 349.424,00 |
| 25.11.2024 | 90,12 | 92,09 | 90,12 | 91,34 | 2,35% | 785.033,00 |
| 22.11.2024 | 87,08 | 90,60 | 86,70 | 89,24 | 4,89% | 893.357,00 |
| 20.11.2024 | 84,29 | 85,38 | 83,71 | 85,08 | 0,82% | 386.835,00 |
| 19.11.2024 | 85,06 | 85,21 | 84,06 | 84,39 | -1,57% | 391.623,00 |
| 18.11.2024 | 87,59 | 88,05 | 85,61 | 85,74 | -2,45% | 386.386,00 |
| 15.11.2024 | 91,74 | 92,26 | 87,74 | 87,89 | -4,25% | 701.452,00 |
| 14.11.2024 | 95,66 | 95,70 | 91,22 | 91,79 | -3,78% | 429.400,00 |
| 13.11.2024 | 97,77 | 97,79 | 95,22 | 95,40 | -2,03% | 273.526,00 |
| 12.11.2024 | 99,55 | 99,92 | 96,69 | 97,38 | -2,42% | 294.280,00 |
| 11.11.2024 | 99,05 | 100,43 | 98,61 | 99,80 | 1,44% | 266.318,00 |
| 08.11.2024 | 99,55 | 99,78 | 98,06 | 98,38 | -0,70% | 230.839,00 |
| 07.11.2024 | 100,53 | 100,77 | 98,75 | 99,07 | -1,71% | 242.361,00 |
| 06.11.2024 | 98,52 | 101,66 | 97,83 | 100,79 | 8,77% | 571.450,00 |
| 05.11.2024 | 91,34 | 93,00 | 91,34 | 92,66 | 1,35% | 193.994,00 |
| 04.11.2024 | 91,05 | 92,38 | 90,77 | 91,43 | 0,41% | 200.474,00 |
| 01.11.2024 | 92,68 | 92,86 | 90,69 | 91,06 | -1,13% | 293.873,00 |
| 31.10.2024 | 94,11 | 94,59 | 91,96 | 92,10 | -2,47% | 341.760,00 |
| 30.10.2024 | 94,69 | 95,78 | 94,27 | 94,43 | -0,68% | 315.397,00 |
| 29.10.2024 | 93,00 | 95,11 | 92,36 | 95,08 | 1,22% | 382.548,00 |
| 28.10.2024 | 93,66 | 94,62 | 93,47 | 93,93 | 1,27% | 211.485,00 |
| 25.10.2024 | 94,10 | 95,99 | 92,65 | 92,75 | -1,19% | 246.996,00 |
| 24.10.2024 | 93,83 | 95,26 | 91,73 | 93,87 | 0,89% | 696.789,00 |
| 23.10.2024 | 92,44 | 94,63 | 92,44 | 93,04 | 0,41% | 442.668,00 |
| 22.10.2024 | 92,80 | 93,38 | 92,15 | 92,66 | -0,49% | 250.790,00 |
| 21.10.2024 | 95,69 | 95,69 | 92,96 | 93,12 | -2,39% | 242.030,00 |
| 18.10.2024 | 98,86 | 98,86 | 95,15 | 95,40 | -3,35% | 278.742,00 |
| 17.10.2024 | 97,60 | 98,77 | 96,42 | 98,71 | -0,42% | 277.442,00 |
| 16.10.2024 | 98,13 | 99,65 | 97,48 | 99,13 | 1,72% | 340.605,00 |
| 15.10.2024 | 97,80 | 99,74 | 97,10 | 97,45 | -0,20% | 227.652,00 |
| 14.10.2024 | 96,67 | 97,90 | 96,50 | 97,65 | 1,29% | 124.922,00 |
| 11.10.2024 | 94,56 | 96,61 | 94,56 | 96,41 | 2,21% | 182.716,00 |
| 10.10.2024 | 93,98 | 94,44 | 93,35 | 94,33 | -0,69% | 152.368,00 |
| 09.10.2024 | 94,32 | 95,62 | 93,70 | 94,99 | 0,88% | 150.014,00 |
| 08.10.2024 | 94,39 | 94,63 | 93,00 | 94,16 | 0,15% | 206.129,00 |
| 07.10.2024 | 93,36 | 94,37 | 92,95 | 94,02 | -0,25% | 234.377,00 |
| 04.10.2024 | 93,92 | 95,14 | 93,12 | 94,26 | 1,81% | 189.714,00 |
| 03.10.2024 | 93,24 | 94,04 | 92,30 | 92,58 | -1,63% | 235.100,00 |
| 02.10.2024 | 92,82 | 94,19 | 92,16 | 94,11 | 0,95% | 235.258,00 |
| 01.10.2024 | 93,00 | 93,54 | 92,01 | 93,22 | -0,01% | 256.158,00 |
| 30.09.2024 | 91,91 | 93,57 | 91,91 | 93,23 | -0,14% | 233.299,00 |
| 27.09.2024 | 95,03 | 95,61 | 92,40 | 93,36 | -0,83% | 229.984,00 |
| 26.09.2024 | 93,40 | 94,80 | 93,40 | 94,14 | 2,14% | 220.517,00 |
| 25.09.2024 | 92,23 | 92,73 | 91,43 | 92,17 | -0,03% | 226.343,00 |
| 24.09.2024 | 94,36 | 94,36 | 92,06 | 92,20 | -2,06% | 183.382,00 |
| 23.09.2024 | 93,67 | 94,42 | 93,01 | 94,14 | 0,95% | 242.356,00 |
| 20.09.2024 | 93,46 | 94,54 | 93,05 | 93,25 | -0,78% | 840.794,00 |
| 19.09.2024 | 94,43 | 94,83 | 92,57 | 93,98 | 2,05% | 285.027,00 |
| 18.09.2024 | 92,97 | 94,18 | 91,98 | 92,09 | -0,45% | 282.915,00 |
| 17.09.2024 | 93,13 | 94,00 | 91,77 | 92,51 | -1,49% | 305.907,00 |
| 16.09.2024 | 92,58 | 94,26 | 92,58 | 93,91 | 1,28% | 162.731,00 |
| 13.09.2024 | 91,22 | 93,06 | 90,59 | 92,72 | 3,32% | 176.438,00 |
| 12.09.2024 | 89,89 | 90,25 | 88,54 | 89,74 | 0,64% | 178.769,00 |
| 11.09.2024 | 90,45 | 90,60 | 87,94 | 89,17 | -2,33% | 293.418,00 |
| 10.09.2024 | 90,17 | 91,60 | 89,58 | 91,30 | 1,48% | 314.751,00 |
| 09.09.2024 | 88,85 | 90,96 | 88,83 | 89,97 | 0,26% | 299.961,00 |
| 06.09.2024 | 92,39 | 93,03 | 89,64 | 89,74 | -2,48% | 224.508,00 |
| 05.09.2024 | 93,17 | 93,36 | 91,50 | 92,02 | -1,12% | 209.049,00 |
| 04.09.2024 | 92,25 | 93,64 | 92,25 | 93,06 | 0,38% | 168.187,00 |
| 03.09.2024 | 95,00 | 96,85 | 92,70 | 92,71 | -3,59% | 241.426,00 |
| 30.08.2024 | 97,60 | 97,61 | 95,47 | 96,16 | -0,80% | 773.271,00 |
| 29.08.2024 | 96,21 | 98,18 | 95,61 | 96,94 | 1,89% | 308.885,00 |
| 28.08.2024 | 95,03 | 96,27 | 94,70 | 95,14 | -0,13% | 239.740,00 |
| 27.08.2024 | 94,84 | 95,77 | 94,61 | 95,26 | -0,09% | 244.793,00 |
| 26.08.2024 | 96,36 | 97,10 | 95,23 | 95,35 | -0,81% | 165.311,00 |
| 23.08.2024 | 93,72 | 96,75 | 93,72 | 96,13 | 3,43% | 271.576,00 |
| 22.08.2024 | 94,06 | 94,97 | 92,83 | 92,94 | -0,94% | 232.699,00 |
| 21.08.2024 | 92,05 | 93,86 | 91,99 | 93,82 | 3,34% | 212.746,00 |
| 20.08.2024 | 92,14 | 92,62 | 90,74 | 90,79 | -1,72% | 209.614,00 |
| 19.08.2024 | 90,95 | 92,41 | 90,95 | 92,38 | 1,74% | 206.115,00 |
| 16.08.2024 | 90,37 | 92,07 | 90,37 | 90,80 | 0,02% | 185.710,00 |
| 15.08.2024 | 90,35 | 91,78 | 89,85 | 90,78 | 3,25% | 221.938,00 |
| 14.08.2024 | 88,79 | 89,10 | 87,20 | 87,92 | -0,79% | 176.761,00 |
| 13.08.2024 | 87,94 | 89,06 | 87,57 | 88,62 | 1,83% | 189.775,00 |
| 12.08.2024 | 88,74 | 88,77 | 86,75 | 87,03 | -1,49% | 163.516,00 |
| 09.08.2024 | 88,61 | 89,20 | 87,68 | 88,35 | -0,36% | 180.248,00 |
| 08.08.2024 | 86,24 | 88,93 | 85,92 | 88,67 | 4,13% | 246.966,00 |
| 07.08.2024 | 86,86 | 87,81 | 85,11 | 85,15 | -0,32% | 235.582,00 |
| 06.08.2024 | 85,65 | 87,12 | 84,62 | 85,42 | -0,18% | 218.198,00 |
| 05.08.2024 | 86,96 | 87,33 | 84,93 | 85,57 | -5,54% | 327.796,00 |
| 02.08.2024 | 89,57 | 91,26 | 89,17 | 90,59 | -1,65% | 337.409,00 |
| 01.08.2024 | 94,19 | 95,81 | 91,06 | 92,11 | -2,70% | 334.881,00 |
| 31.07.2024 | 95,93 | 96,35 | 94,14 | 94,67 | -0,53% | 656.418,00 |