56,630$
1,13%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 56,13 | 57,02 | 55,27 | 56,63 | 1,13% | 379.928,00 |
| 15.05.2025 | 54,75 | 56,21 | 54,67 | 56,00 | 1,78% | 521.029,00 |
| 14.05.2025 | 56,70 | 56,70 | 55,00 | 55,02 | -3,15% | 326.565,00 |
| 13.05.2025 | 58,19 | 58,26 | 56,73 | 56,81 | -2,49% | 448.185,00 |
| 12.05.2025 | 57,83 | 58,36 | 56,40 | 58,26 | 4,61% | 501.450,00 |
| 09.05.2025 | 56,29 | 56,64 | 55,53 | 55,69 | -1,29% | 375.607,00 |
| 08.05.2025 | 55,25 | 56,78 | 54,92 | 56,42 | 3,52% | 503.558,00 |
| 07.05.2025 | 53,14 | 54,56 | 53,14 | 54,50 | 3,49% | 776.119,00 |
| 06.05.2025 | 51,82 | 53,25 | 51,45 | 52,66 | 1,07% | 670.018,00 |
| 05.05.2025 | 51,47 | 53,39 | 51,26 | 52,10 | 0,29% | 830.542,00 |
| 02.05.2025 | 52,04 | 52,47 | 51,22 | 51,95 | 2,45% | 621.471,00 |
| 01.05.2025 | 49,85 | 51,14 | 49,85 | 50,71 | 0,66% | 808.519,00 |
| 30.04.2025 | 50,07 | 50,72 | 49,80 | 50,38 | -0,94% | 744.244,00 |
| 29.04.2025 | 51,04 | 51,31 | 50,19 | 50,86 | -0,39% | 679.125,00 |
| 28.04.2025 | 51,50 | 51,98 | 49,80 | 51,06 | -0,60% | 626.162,00 |
| 25.04.2025 | 50,88 | 51,80 | 49,54 | 51,37 | -0,75% | 777.034,00 |
| 24.04.2025 | 55,83 | 55,83 | 47,64 | 51,76 | -11,60% | 1.477.465,00 |
| 23.04.2025 | 59,22 | 60,73 | 58,35 | 58,55 | 0,83% | 517.918,00 |
| 22.04.2025 | 57,84 | 58,28 | 57,19 | 58,07 | 1,91% | 338.559,00 |
| 21.04.2025 | 57,64 | 57,83 | 56,32 | 56,98 | -2,15% | 383.273,00 |
| 17.04.2025 | 58,79 | 59,44 | 57,73 | 58,23 | -1,77% | 398.633,00 |
| 16.04.2025 | 59,33 | 59,54 | 58,28 | 59,28 | 0,58% | 342.639,00 |
| 15.04.2025 | 59,99 | 60,34 | 58,43 | 58,94 | -2,17% | 285.307,00 |
| 14.04.2025 | 60,83 | 60,96 | 59,72 | 60,25 | 0,20% | 484.541,00 |
| 11.04.2025 | 59,25 | 60,70 | 58,66 | 60,13 | 1,35% | 516.699,00 |
| 10.04.2025 | 59,63 | 60,11 | 57,43 | 59,33 | -3,65% | 453.548,00 |
| 09.04.2025 | 57,00 | 62,42 | 56,00 | 61,58 | 8,32% | 643.449,00 |
| 08.04.2025 | 61,20 | 61,21 | 55,95 | 56,85 | -3,12% | 636.963,00 |
| 07.04.2025 | 58,95 | 62,75 | 57,86 | 58,68 | -4,20% | 631.861,00 |
| 04.04.2025 | 60,40 | 62,42 | 59,83 | 61,25 | -0,60% | 580.714,00 |
| 03.04.2025 | 61,11 | 62,76 | 60,61 | 61,62 | -3,60% | 540.226,00 |
| 02.04.2025 | 62,61 | 64,29 | 61,80 | 63,92 | 1,93% | 435.873,00 |
| 01.04.2025 | 62,39 | 63,24 | 62,00 | 62,71 | -0,49% | 384.705,00 |
| 31.03.2025 | 62,58 | 63,76 | 61,70 | 63,02 | 0,00% | 576.161,00 |
| 28.03.2025 | 64,37 | 64,46 | 62,64 | 63,02 | -1,87% | 338.883,00 |
| 27.03.2025 | 64,22 | 64,79 | 63,62 | 64,22 | -0,17% | 309.953,00 |
| 26.03.2025 | 64,97 | 65,15 | 64,00 | 64,33 | -0,02% | 329.084,00 |
| 25.03.2025 | 64,33 | 64,96 | 64,03 | 64,34 | 0,96% | 519.825,00 |
| 24.03.2025 | 64,39 | 65,51 | 63,05 | 63,73 | 0,11% | 550.310,00 |
| 21.03.2025 | 63,77 | 64,51 | 63,08 | 63,66 | -1,24% | 1.535.572,00 |
| 20.03.2025 | 66,87 | 67,38 | 64,26 | 64,46 | -5,21% | 496.673,00 |
| 19.03.2025 | 68,72 | 69,04 | 67,30 | 68,00 | -0,07% | 324.820,00 |
| 18.03.2025 | 67,91 | 68,68 | 67,54 | 68,05 | -1,00% | 346.231,00 |
| 17.03.2025 | 68,14 | 69,63 | 67,53 | 68,74 | 1,01% | 288.260,00 |
| 14.03.2025 | 67,60 | 68,72 | 66,67 | 68,05 | 1,52% | 385.096,00 |
| 13.03.2025 | 67,52 | 68,70 | 66,33 | 67,03 | -1,15% | 429.958,00 |
| 12.03.2025 | 71,48 | 71,74 | 66,86 | 67,81 | -4,84% | 387.296,00 |
| 11.03.2025 | 71,59 | 73,13 | 70,68 | 71,26 | -0,47% | 818.186,00 |
| 10.03.2025 | 70,51 | 72,94 | 70,51 | 71,60 | 0,43% | 835.443,00 |
| 07.03.2025 | 67,66 | 72,11 | 67,62 | 71,29 | 4,10% | 679.993,00 |
| 06.03.2025 | 65,01 | 68,87 | 65,01 | 68,48 | 4,65% | 695.330,00 |
| 05.03.2025 | 66,16 | 66,58 | 64,50 | 65,44 | -0,86% | 508.349,00 |
| 04.03.2025 | 64,54 | 67,04 | 63,92 | 66,01 | 1,40% | 577.811,00 |
| 03.03.2025 | 67,87 | 67,87 | 63,94 | 65,10 | -3,38% | 850.102,00 |
| 28.02.2025 | 68,10 | 68,54 | 66,78 | 67,38 | -0,90% | 906.573,00 |
| 27.02.2025 | 68,93 | 69,33 | 67,75 | 67,99 | -2,10% | 537.776,00 |
| 26.02.2025 | 70,46 | 70,80 | 68,92 | 69,45 | -1,21% | 556.357,00 |
| 25.02.2025 | 68,55 | 70,69 | 68,55 | 70,30 | 2,43% | 822.882,00 |
| 24.02.2025 | 67,65 | 69,16 | 66,69 | 68,63 | 1,79% | 558.283,00 |
| 21.02.2025 | 70,01 | 70,47 | 67,01 | 67,42 | -3,60% | 744.734,00 |
| 20.02.2025 | 72,29 | 72,56 | 69,54 | 69,94 | -3,58% | 652.001,00 |
| 19.02.2025 | 72,52 | 73,22 | 71,64 | 72,54 | -0,90% | 647.034,00 |
| 18.02.2025 | 75,42 | 75,57 | 72,76 | 73,20 | -2,93% | 480.530,00 |
| 14.02.2025 | 77,64 | 77,80 | 74,94 | 75,41 | -2,38% | 709.641,00 |
| 13.02.2025 | 77,80 | 78,28 | 77,01 | 77,25 | -0,14% | 408.331,00 |
| 12.02.2025 | 78,76 | 79,01 | 77,23 | 77,36 | -2,66% | 356.978,00 |
| 11.02.2025 | 79,15 | 81,62 | 78,43 | 79,47 | -0,92% | 738.765,00 |
| 10.02.2025 | 79,34 | 81,54 | 79,32 | 80,21 | 1,83% | 660.019,00 |
| 07.02.2025 | 82,81 | 83,64 | 78,69 | 78,77 | -4,79% | 673.430,00 |
| 06.02.2025 | 85,33 | 88,13 | 81,64 | 82,73 | -5,86% | 855.686,00 |
| 05.02.2025 | 87,07 | 88,15 | 86,45 | 87,88 | 1,01% | 588.068,00 |
| 04.02.2025 | 87,80 | 88,05 | 86,68 | 87,00 | -0,46% | 451.574,00 |
| 03.02.2025 | 86,20 | 88,07 | 85,28 | 87,40 | -0,92% | 393.222,00 |
| 31.01.2025 | 88,86 | 89,96 | 88,09 | 88,21 | -0,74% | 735.183,00 |
| 30.01.2025 | 93,75 | 93,95 | 87,73 | 88,87 | -4,67% | 556.468,00 |
| 29.01.2025 | 93,37 | 93,60 | 92,61 | 93,22 | 0,11% | 236.588,00 |
| 28.01.2025 | 93,28 | 95,29 | 93,06 | 93,12 | -0,89% | 318.392,00 |
| 27.01.2025 | 91,99 | 94,03 | 91,66 | 93,96 | 1,83% | 263.798,00 |
| 24.01.2025 | 91,83 | 92,49 | 91,13 | 92,27 | -0,32% | 228.186,00 |
| 23.01.2025 | 91,18 | 92,61 | 90,67 | 92,57 | 1,00% | 308.626,00 |
| 22.01.2025 | 91,26 | 92,34 | 91,14 | 91,65 | -0,12% | 277.916,00 |
| 21.01.2025 | 90,00 | 91,98 | 89,68 | 91,76 | 3,74% | 318.770,00 |
| 17.01.2025 | 90,47 | 90,48 | 88,25 | 88,45 | -0,96% | 311.355,00 |
| 16.01.2025 | 89,28 | 89,99 | 88,96 | 89,31 | 0,24% | 172.782,00 |
| 15.01.2025 | 89,38 | 89,48 | 88,20 | 89,10 | 1,43% | 177.669,00 |
| 14.01.2025 | 87,83 | 88,68 | 86,95 | 87,84 | 0,35% | 236.135,00 |
| 13.01.2025 | 85,29 | 87,99 | 85,29 | 87,53 | 1,77% | 274.064,00 |
| 10.01.2025 | 85,53 | 86,34 | 84,87 | 86,01 | -1,05% | 380.362,00 |
| 08.01.2025 | 85,74 | 87,02 | 85,03 | 86,92 | 0,67% | 321.254,00 |
| 07.01.2025 | 85,18 | 86,64 | 84,28 | 86,34 | 1,25% | 670.511,00 |
| 06.01.2025 | 85,41 | 87,00 | 85,03 | 85,27 | 0,26% | 230.384,00 |
| 03.01.2025 | 83,45 | 85,20 | 82,80 | 85,05 | 2,64% | 196.794,00 |
| 02.01.2025 | 83,97 | 84,44 | 82,15 | 82,86 | -0,58% | 270.284,00 |
| 31.12.2024 | 84,02 | 84,79 | 82,75 | 83,34 | -0,16% | 316.644,00 |
| 30.12.2024 | 83,12 | 84,00 | 82,04 | 83,47 | -0,26% | 148.971,00 |
| 27.12.2024 | 83,88 | 84,92 | 82,82 | 83,69 | -1,48% | 320.301,00 |
| 26.12.2024 | 83,24 | 85,02 | 83,24 | 84,95 | 0,95% | 156.103,00 |
| 24.12.2024 | 83,56 | 84,15 | 83,33 | 84,15 | 0,71% | 87.385,00 |
| 23.12.2024 | 83,88 | 83,93 | 82,93 | 83,56 | -0,37% | 253.081,00 |
| 20.12.2024 | 83,58 | 85,50 | 83,57 | 83,87 | -0,97% | 1.083.973,00 |