10,470$
-0,95%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,56 | 10,56 | 10,12 | 10,47 | -0,95% | 228.338,00 |
| 27.02.2025 | 11,29 | 11,29 | 10,52 | 10,57 | -6,13% | 98.075,00 |
| 26.02.2025 | 11,40 | 11,55 | 11,16 | 11,26 | -1,92% | 47.141,00 |
| 25.02.2025 | 11,27 | 11,56 | 11,22 | 11,48 | 2,50% | 50.921,00 |
| 24.02.2025 | 11,27 | 11,41 | 11,12 | 11,20 | -0,53% | 84.152,00 |
| 21.02.2025 | 11,50 | 11,80 | 10,85 | 11,26 | -1,31% | 91.604,00 |
| 20.02.2025 | 11,49 | 11,69 | 11,39 | 11,41 | -1,38% | 34.283,00 |
| 19.02.2025 | 11,61 | 11,81 | 11,49 | 11,57 | -0,34% | 35.510,00 |
| 18.02.2025 | 11,78 | 11,82 | 11,54 | 11,61 | -0,94% | 36.270,00 |
| 14.02.2025 | 12,00 | 12,18 | 11,70 | 11,72 | -1,60% | 53.467,00 |
| 13.02.2025 | 11,57 | 12,00 | 10,98 | 11,91 | 2,94% | 70.640,00 |
| 12.02.2025 | 11,27 | 11,59 | 11,24 | 11,57 | 1,22% | 51.405,00 |
| 11.02.2025 | 11,35 | 11,53 | 11,35 | 11,43 | -0,09% | 43.773,00 |
| 10.02.2025 | 11,34 | 11,55 | 11,27 | 11,44 | 1,60% | 93.335,00 |
| 07.02.2025 | 11,59 | 11,77 | 11,19 | 11,26 | -3,10% | 53.596,00 |
| 06.02.2025 | 11,80 | 11,86 | 11,50 | 11,62 | -1,61% | 53.367,00 |
| 05.02.2025 | 12,02 | 12,07 | 11,77 | 11,81 | -1,17% | 53.005,00 |
| 04.02.2025 | 11,63 | 12,02 | 11,63 | 11,95 | 2,58% | 48.285,00 |
| 03.02.2025 | 11,61 | 11,72 | 11,50 | 11,65 | -1,44% | 78.347,00 |
| 31.01.2025 | 11,85 | 12,02 | 11,74 | 11,82 | -0,59% | 67.394,00 |
| 30.01.2025 | 12,37 | 12,59 | 11,84 | 11,89 | -3,65% | 68.013,00 |
| 29.01.2025 | 12,17 | 12,42 | 11,96 | 12,34 | 1,73% | 131.161,00 |
| 28.01.2025 | 12,20 | 12,40 | 12,12 | 12,13 | -0,82% | 93.059,00 |
| 27.01.2025 | 12,09 | 12,25 | 11,91 | 12,23 | 0,16% | 88.344,00 |
| 24.01.2025 | 12,40 | 12,45 | 12,08 | 12,21 | -2,40% | 73.037,00 |
| 23.01.2025 | 12,59 | 12,74 | 12,51 | 12,51 | -0,87% | 135.941,00 |
| 22.01.2025 | 12,31 | 12,69 | 12,02 | 12,62 | 1,77% | 169.569,00 |
| 21.01.2025 | 12,22 | 12,49 | 12,01 | 12,40 | 2,14% | 162.504,00 |
| 17.01.2025 | 12,00 | 12,18 | 11,96 | 12,14 | 1,51% | 82.599,00 |
| 16.01.2025 | 12,15 | 12,26 | 11,76 | 11,96 | -1,32% | 106.087,00 |
| 15.01.2025 | 11,95 | 12,39 | 11,82 | 12,12 | 3,50% | 194.306,00 |
| 14.01.2025 | 11,64 | 11,73 | 11,52 | 11,71 | 2,36% | 145.401,00 |
| 13.01.2025 | 11,15 | 11,51 | 11,01 | 11,44 | 1,69% | 134.419,00 |
| 10.01.2025 | 11,25 | 11,45 | 11,05 | 11,25 | -0,71% | 119.373,00 |
| 08.01.2025 | 11,38 | 11,45 | 11,01 | 11,33 | -0,35% | 186.599,00 |
| 07.01.2025 | 10,11 | 11,47 | 10,05 | 11,37 | 13,70% | 475.891,00 |
| 06.01.2025 | 9,67 | 10,07 | 9,63 | 10,00 | 3,63% | 130.908,00 |
| 03.01.2025 | 9,47 | 9,67 | 9,35 | 9,65 | 1,90% | 93.401,00 |
| 02.01.2025 | 9,55 | 9,74 | 9,43 | 9,47 | 0,64% | 137.927,00 |
| 31.12.2024 | 9,45 | 9,67 | 9,34 | 9,41 | 0,00% | 85.197,00 |
| 30.12.2024 | 9,26 | 9,51 | 9,12 | 9,41 | 0,64% | 85.438,00 |
| 27.12.2024 | 9,47 | 9,61 | 9,20 | 9,35 | -1,48% | 82.832,00 |
| 26.12.2024 | 9,09 | 9,50 | 9,08 | 9,49 | 3,83% | 194.749,00 |
| 24.12.2024 | 9,14 | 9,15 | 9,04 | 9,14 | 0,44% | 87.089,00 |
| 23.12.2024 | 9,11 | 9,19 | 9,03 | 9,10 | -0,22% | 130.391,00 |
| 20.12.2024 | 9,05 | 9,21 | 9,02 | 9,12 | -0,22% | 329.935,00 |
| 19.12.2024 | 9,25 | 9,30 | 9,01 | 9,14 | 0,11% | 76.788,00 |
| 18.12.2024 | 9,42 | 9,54 | 9,02 | 9,13 | -2,04% | 148.065,00 |
| 17.12.2024 | 9,50 | 9,50 | 9,24 | 9,32 | -1,89% | 115.027,00 |
| 16.12.2024 | 9,77 | 9,77 | 9,37 | 9,50 | -2,06% | 162.856,00 |
| 13.12.2024 | 9,43 | 9,72 | 9,29 | 9,70 | 2,54% | 142.376,00 |
| 12.12.2024 | 9,56 | 9,69 | 9,40 | 9,46 | -0,84% | 91.911,00 |
| 11.12.2024 | 9,22 | 9,68 | 9,09 | 9,54 | 4,49% | 210.764,00 |
| 10.12.2024 | 9,06 | 9,29 | 8,96 | 9,13 | 1,22% | 92.116,00 |
| 09.12.2024 | 9,18 | 9,26 | 8,95 | 9,02 | -0,66% | 116.359,00 |
| 06.12.2024 | 9,49 | 9,54 | 9,00 | 9,08 | -3,71% | 77.309,00 |
| 05.12.2024 | 9,44 | 9,57 | 9,31 | 9,43 | 0,11% | 68.631,00 |
| 04.12.2024 | 9,70 | 9,70 | 9,39 | 9,42 | -2,18% | 123.798,00 |
| 03.12.2024 | 9,74 | 9,75 | 9,48 | 9,63 | -0,62% | 38.581,00 |
| 02.12.2024 | 9,61 | 9,80 | 9,33 | 9,69 | -1,02% | 80.934,00 |
| 29.11.2024 | 9,83 | 9,93 | 9,74 | 9,79 | -0,31% | 28.314,00 |
| 27.11.2024 | 9,75 | 9,84 | 9,62 | 9,82 | 1,76% | 58.334,00 |
| 26.11.2024 | 9,72 | 9,86 | 9,46 | 9,65 | -1,23% | 93.263,00 |
| 25.11.2024 | 9,64 | 9,98 | 9,23 | 9,77 | 1,24% | 122.210,00 |
| 22.11.2024 | 9,58 | 9,77 | 9,38 | 9,65 | 7,58% | 93.205,00 |
| 20.11.2024 | 8,79 | 9,01 | 8,61 | 8,97 | 2,16% | 65.394,00 |
| 19.11.2024 | 8,59 | 8,80 | 8,51 | 8,78 | 1,97% | 57.030,00 |
| 18.11.2024 | 8,71 | 8,84 | 8,59 | 8,61 | -0,58% | 50.837,00 |
| 15.11.2024 | 8,73 | 8,75 | 8,47 | 8,66 | 0,12% | 62.332,00 |
| 14.11.2024 | 9,20 | 9,30 | 8,64 | 8,65 | -5,36% | 85.212,00 |
| 13.11.2024 | 9,04 | 9,42 | 8,84 | 9,14 | 2,01% | 127.058,00 |
| 12.11.2024 | 9,21 | 9,32 | 8,91 | 8,96 | -3,97% | 101.127,00 |
| 11.11.2024 | 9,50 | 9,58 | 9,17 | 9,33 | -0,64% | 113.192,00 |
| 08.11.2024 | 9,23 | 9,47 | 8,84 | 9,39 | 2,51% | 113.949,00 |
| 07.11.2024 | 9,65 | 9,66 | 9,13 | 9,16 | -5,10% | 94.282,00 |
| 06.11.2024 | 9,16 | 10,04 | 9,02 | 9,65 | 9,93% | 201.063,00 |
| 05.11.2024 | 8,24 | 8,80 | 8,18 | 8,78 | 5,72% | 87.791,00 |
| 04.11.2024 | 8,42 | 8,60 | 8,26 | 8,31 | -2,41% | 143.271,00 |
| 01.11.2024 | 8,00 | 8,72 | 7,51 | 8,51 | -14,21% | 468.407,00 |
| 31.10.2024 | 9,60 | 10,09 | 9,60 | 9,92 | 2,69% | 143.891,00 |
| 30.10.2024 | 9,64 | 9,68 | 9,53 | 9,66 | 0,42% | 54.543,00 |
| 29.10.2024 | 9,60 | 9,79 | 9,57 | 9,62 | -0,10% | 51.386,00 |
| 28.10.2024 | 9,68 | 9,82 | 9,42 | 9,63 | -0,82% | 89.275,00 |
| 25.10.2024 | 9,67 | 9,75 | 9,57 | 9,71 | 1,15% | 88.565,00 |
| 24.10.2024 | 9,60 | 9,69 | 9,54 | 9,60 | -0,10% | 78.672,00 |
| 23.10.2024 | 9,60 | 9,69 | 9,55 | 9,61 | 0,10% | 95.645,00 |
| 22.10.2024 | 9,64 | 9,72 | 9,57 | 9,60 | -0,62% | 40.217,00 |
| 21.10.2024 | 9,40 | 9,75 | 9,38 | 9,66 | 3,21% | 174.132,00 |
| 18.10.2024 | 9,29 | 9,38 | 9,20 | 9,36 | 1,41% | 52.964,00 |
| 17.10.2024 | 9,21 | 9,27 | 9,10 | 9,23 | 0,44% | 54.823,00 |
| 16.10.2024 | 8,99 | 9,37 | 8,94 | 9,19 | 5,15% | 105.021,00 |
| 15.10.2024 | 8,58 | 8,91 | 8,57 | 8,74 | 1,86% | 42.522,00 |
| 14.10.2024 | 8,54 | 8,71 | 8,36 | 8,58 | 0,59% | 50.985,00 |
| 11.10.2024 | 8,54 | 8,61 | 8,40 | 8,53 | 0,24% | 69.515,00 |
| 10.10.2024 | 8,50 | 8,57 | 8,39 | 8,51 | -0,47% | 39.549,00 |
| 09.10.2024 | 8,61 | 8,77 | 8,51 | 8,55 | -0,12% | 32.995,00 |
| 08.10.2024 | 8,71 | 9,06 | 8,53 | 8,56 | -1,15% | 34.595,00 |
| 07.10.2024 | 8,64 | 8,81 | 8,57 | 8,66 | -0,12% | 30.547,00 |
| 04.10.2024 | 8,68 | 8,84 | 8,61 | 8,67 | 1,17% | 45.146,00 |
| 03.10.2024 | 8,59 | 8,64 | 8,50 | 8,57 | -0,35% | 35.635,00 |