8,020$
-3,14%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 8,24 | 8,25 | 7,94 | 8,02 | -3,14% | 100.759,00 |
| 02.09.2025 | 8,28 | 8,44 | 8,26 | 8,28 | -1,43% | 96.511,00 |
| 29.08.2025 | 8,39 | 8,49 | 8,31 | 8,40 | 0,00% | 69.536,00 |
| 28.08.2025 | 8,47 | 8,52 | 8,25 | 8,40 | 0,24% | 70.680,00 |
| 27.08.2025 | 8,39 | 8,69 | 8,24 | 8,38 | -0,24% | 90.712,00 |
| 26.08.2025 | 8,37 | 8,56 | 8,10 | 8,40 | 0,24% | 216.761,00 |
| 25.08.2025 | 8,61 | 8,61 | 8,37 | 8,38 | -3,23% | 98.441,00 |
| 22.08.2025 | 8,48 | 8,70 | 8,19 | 8,66 | 3,10% | 170.658,00 |
| 21.08.2025 | 8,20 | 8,44 | 8,17 | 8,40 | 1,69% | 72.499,00 |
| 20.08.2025 | 8,34 | 8,44 | 8,12 | 8,26 | -0,72% | 101.987,00 |
| 19.08.2025 | 8,27 | 8,44 | 8,23 | 8,32 | 0,85% | 77.258,00 |
| 18.08.2025 | 8,34 | 8,50 | 8,21 | 8,25 | -0,60% | 74.291,00 |
| 15.08.2025 | 8,32 | 8,57 | 8,10 | 8,30 | 0,00% | 76.058,00 |
| 14.08.2025 | 8,32 | 8,55 | 8,11 | 8,30 | -0,84% | 93.726,00 |
| 13.08.2025 | 8,32 | 8,60 | 8,30 | 8,37 | 0,84% | 150.801,00 |
| 12.08.2025 | 8,27 | 8,37 | 8,03 | 8,30 | 0,73% | 94.582,00 |
| 11.08.2025 | 8,21 | 8,30 | 7,95 | 8,24 | 0,37% | 84.693,00 |
| 08.08.2025 | 8,31 | 8,76 | 8,16 | 8,21 | -0,36% | 122.358,00 |
| 07.08.2025 | 8,54 | 8,85 | 8,17 | 8,24 | 0,61% | 212.657,00 |
| 06.08.2025 | 8,21 | 8,36 | 8,03 | 8,19 | 0,37% | 197.506,00 |
| 05.08.2025 | 8,31 | 8,59 | 7,96 | 8,16 | -1,33% | 168.707,00 |
| 04.08.2025 | 8,47 | 8,47 | 7,92 | 8,27 | -1,43% | 135.640,00 |
| 01.08.2025 | 9,42 | 9,42 | 7,70 | 8,39 | -13,51% | 457.684,00 |
| 31.07.2025 | 9,80 | 10,25 | 9,56 | 9,70 | 0,00% | 87.521,00 |
| 30.07.2025 | 10,21 | 10,24 | 9,69 | 9,70 | -4,24% | 109.961,00 |
| 29.07.2025 | 10,49 | 10,50 | 10,10 | 10,13 | -2,41% | 47.582,00 |
| 28.07.2025 | 10,49 | 10,51 | 10,34 | 10,38 | -0,76% | 43.269,00 |
| 25.07.2025 | 10,47 | 10,63 | 10,34 | 10,46 | 0,58% | 72.903,00 |
| 24.07.2025 | 10,52 | 10,57 | 10,34 | 10,40 | -1,52% | 102.596,00 |
| 23.07.2025 | 10,38 | 10,68 | 10,33 | 10,56 | 2,82% | 52.749,00 |
| 22.07.2025 | 10,24 | 10,45 | 10,18 | 10,27 | 0,59% | 46.961,00 |
| 21.07.2025 | 10,05 | 10,43 | 10,05 | 10,21 | 1,69% | 41.069,00 |
| 18.07.2025 | 10,26 | 10,27 | 10,04 | 10,04 | -1,57% | 48.821,00 |
| 17.07.2025 | 10,12 | 10,43 | 9,90 | 10,20 | 0,39% | 50.573,00 |
| 16.07.2025 | 10,29 | 10,53 | 9,96 | 10,16 | -0,97% | 45.428,00 |
| 15.07.2025 | 10,07 | 10,54 | 10,07 | 10,26 | 2,29% | 78.828,00 |
| 14.07.2025 | 10,15 | 10,25 | 9,86 | 10,03 | -1,08% | 62.617,00 |
| 11.07.2025 | 10,27 | 10,36 | 10,11 | 10,14 | -2,69% | 45.352,00 |
| 10.07.2025 | 10,67 | 10,67 | 10,39 | 10,42 | -2,34% | 52.287,00 |
| 09.07.2025 | 10,91 | 10,94 | 10,57 | 10,67 | -1,39% | 55.236,00 |
| 08.07.2025 | 10,87 | 11,23 | 10,79 | 10,82 | 0,28% | 70.381,00 |
| 07.07.2025 | 11,24 | 11,48 | 10,76 | 10,79 | -4,93% | 131.478,00 |
| 03.07.2025 | 10,94 | 11,47 | 10,84 | 11,35 | 4,96% | 57.195,00 |
| 02.07.2025 | 10,17 | 10,92 | 10,02 | 10,81 | 6,86% | 128.295,00 |
| 01.07.2025 | 9,75 | 10,19 | 9,54 | 10,12 | 3,90% | 35.697,00 |
| 30.06.2025 | 9,94 | 9,96 | 9,74 | 9,74 | -1,32% | 37.804,00 |
| 27.06.2025 | 9,87 | 10,13 | 9,73 | 9,87 | -1,00% | 181.916,00 |
| 26.06.2025 | 9,69 | 9,99 | 9,67 | 9,97 | 3,00% | 43.836,00 |
| 25.06.2025 | 9,67 | 9,72 | 9,53 | 9,68 | -0,41% | 63.156,00 |
| 24.06.2025 | 9,61 | 9,79 | 9,54 | 9,72 | 1,99% | 52.547,00 |
| 23.06.2025 | 9,28 | 9,75 | 9,20 | 9,53 | 2,47% | 62.164,00 |
| 20.06.2025 | 9,23 | 9,39 | 8,96 | 9,30 | 1,64% | 102.627,00 |
| 18.06.2025 | 9,56 | 9,78 | 9,15 | 9,15 | -4,69% | 213.077,00 |
| 17.06.2025 | 9,65 | 9,80 | 9,56 | 9,60 | -1,64% | 45.156,00 |
| 16.06.2025 | 9,71 | 9,91 | 9,66 | 9,76 | 1,77% | 38.299,00 |
| 13.06.2025 | 9,51 | 9,75 | 9,33 | 9,59 | -1,64% | 100.212,00 |
| 12.06.2025 | 9,77 | 9,83 | 9,48 | 9,75 | -0,81% | 83.854,00 |
| 11.06.2025 | 9,96 | 10,10 | 9,80 | 9,83 | -0,91% | 64.890,00 |
| 10.06.2025 | 9,87 | 10,10 | 9,78 | 9,92 | 0,40% | 41.545,00 |
| 09.06.2025 | 9,96 | 10,01 | 9,85 | 9,88 | -0,50% | 45.230,00 |
| 06.06.2025 | 9,75 | 10,07 | 9,59 | 9,93 | 4,09% | 79.788,00 |
| 05.06.2025 | 9,68 | 9,71 | 9,51 | 9,54 | -2,35% | 40.073,00 |
| 04.06.2025 | 9,84 | 9,96 | 9,57 | 9,77 | 0,31% | 45.936,00 |
| 03.06.2025 | 9,57 | 9,83 | 9,56 | 9,74 | 1,35% | 41.953,00 |
| 02.06.2025 | 9,76 | 9,76 | 9,54 | 9,61 | -0,93% | 40.745,00 |
| 30.05.2025 | 9,58 | 9,80 | 9,54 | 9,70 | 0,62% | 35.441,00 |
| 29.05.2025 | 9,50 | 9,64 | 9,42 | 9,64 | 1,26% | 23.844,00 |
| 28.05.2025 | 9,73 | 9,83 | 9,34 | 9,52 | -1,96% | 43.139,00 |
| 27.05.2025 | 9,54 | 9,75 | 9,27 | 9,71 | 2,86% | 65.046,00 |
| 23.05.2025 | 9,33 | 9,51 | 9,32 | 9,44 | -0,63% | 54.633,00 |
| 22.05.2025 | 9,42 | 9,85 | 9,42 | 9,50 | -0,21% | 35.328,00 |
| 21.05.2025 | 9,65 | 9,73 | 9,43 | 9,52 | -2,26% | 31.499,00 |
| 20.05.2025 | 9,89 | 10,02 | 9,65 | 9,74 | -2,31% | 38.611,00 |
| 19.05.2025 | 9,87 | 10,00 | 9,61 | 9,97 | 0,40% | 36.825,00 |
| 16.05.2025 | 10,00 | 10,12 | 9,87 | 9,93 | -0,70% | 57.239,00 |
| 15.05.2025 | 9,66 | 10,15 | 9,57 | 10,00 | 3,31% | 188.159,00 |
| 14.05.2025 | 9,85 | 9,91 | 9,65 | 9,68 | -2,32% | 40.973,00 |
| 13.05.2025 | 10,06 | 10,36 | 9,86 | 9,91 | -1,20% | 61.582,00 |
| 12.05.2025 | 10,41 | 10,41 | 9,89 | 10,03 | 0,50% | 49.999,00 |
| 09.05.2025 | 10,11 | 10,30 | 9,92 | 9,98 | -1,58% | 42.498,00 |
| 08.05.2025 | 9,65 | 10,25 | 9,59 | 10,14 | 4,86% | 88.789,00 |
| 07.05.2025 | 9,79 | 9,87 | 9,50 | 9,67 | -0,62% | 86.468,00 |
| 06.05.2025 | 9,58 | 9,82 | 9,19 | 9,73 | -0,21% | 88.500,00 |
| 05.05.2025 | 10,11 | 10,50 | 9,69 | 9,75 | -3,94% | 61.436,00 |
| 02.05.2025 | 9,51 | 10,44 | 9,51 | 10,15 | 3,36% | 99.813,00 |
| 01.05.2025 | 10,16 | 10,23 | 9,77 | 9,82 | -3,35% | 106.849,00 |
| 30.04.2025 | 9,86 | 10,29 | 9,71 | 10,16 | 0,99% | 60.422,00 |
| 29.04.2025 | 9,76 | 10,20 | 9,72 | 10,06 | 2,44% | 66.730,00 |
| 28.04.2025 | 9,60 | 9,84 | 9,48 | 9,82 | 2,19% | 55.474,00 |
| 25.04.2025 | 9,56 | 9,61 | 9,36 | 9,61 | -1,23% | 39.947,00 |
| 24.04.2025 | 9,40 | 9,84 | 9,40 | 9,73 | 3,51% | 58.134,00 |
| 23.04.2025 | 9,59 | 9,72 | 9,27 | 9,40 | 0,43% | 51.745,00 |
| 22.04.2025 | 9,22 | 9,40 | 9,12 | 9,36 | 2,74% | 45.975,00 |
| 21.04.2025 | 9,50 | 9,50 | 8,97 | 9,11 | -5,89% | 58.478,00 |
| 17.04.2025 | 9,09 | 9,86 | 8,97 | 9,68 | 6,02% | 187.627,00 |
| 16.04.2025 | 9,12 | 9,37 | 8,93 | 9,13 | -0,76% | 33.766,00 |
| 15.04.2025 | 9,31 | 9,65 | 9,20 | 9,20 | -1,29% | 45.723,00 |
| 14.04.2025 | 9,26 | 9,52 | 9,05 | 9,32 | 1,41% | 44.111,00 |
| 11.04.2025 | 9,13 | 9,52 | 8,84 | 9,19 | 0,33% | 55.386,00 |
| 10.04.2025 | 9,11 | 9,33 | 8,84 | 9,16 | -1,77% | 82.394,00 |