8,850$
8,59%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 8,20 | 8,85 | 8,01 | 8,85 | 8,59% | 215.298,00 |
| 30.10.2025 | 8,05 | 8,31 | 8,01 | 8,15 | 0,12% | 82.568,00 |
| 29.10.2025 | 8,21 | 8,25 | 8,02 | 8,14 | -0,73% | 102.456,00 |
| 28.10.2025 | 8,32 | 8,45 | 8,20 | 8,20 | -1,68% | 86.752,00 |
| 27.10.2025 | 8,51 | 8,74 | 8,34 | 8,34 | -2,00% | 109.050,00 |
| 24.10.2025 | 8,54 | 8,62 | 8,46 | 8,51 | 0,59% | 41.226,00 |
| 23.10.2025 | 8,54 | 8,60 | 8,44 | 8,46 | -0,82% | 53.988,00 |
| 22.10.2025 | 8,53 | 8,56 | 8,47 | 8,53 | -0,47% | 64.240,00 |
| 21.10.2025 | 8,60 | 8,68 | 8,56 | 8,57 | -0,35% | 65.633,00 |
| 20.10.2025 | 8,46 | 8,69 | 8,38 | 8,60 | 2,75% | 94.599,00 |
| 17.10.2025 | 8,42 | 8,46 | 8,29 | 8,37 | -1,06% | 93.234,00 |
| 16.10.2025 | 8,53 | 8,67 | 8,43 | 8,46 | -1,01% | 102.673,00 |
| 15.10.2025 | 8,38 | 8,55 | 8,38 | 8,55 | 2,35% | 74.397,00 |
| 14.10.2025 | 8,11 | 8,44 | 8,10 | 8,35 | 1,58% | 54.856,00 |
| 13.10.2025 | 8,14 | 8,25 | 8,09 | 8,22 | 1,99% | 56.266,00 |
| 10.10.2025 | 8,24 | 8,32 | 8,00 | 8,06 | -2,42% | 160.039,00 |
| 09.10.2025 | 8,34 | 8,45 | 8,18 | 8,26 | -1,08% | 62.614,00 |
| 08.10.2025 | 8,16 | 8,37 | 8,16 | 8,35 | 2,45% | 62.200,00 |
| 07.10.2025 | 8,35 | 8,49 | 8,05 | 8,15 | -1,93% | 78.833,00 |
| 06.10.2025 | 8,32 | 8,47 | 8,23 | 8,31 | 1,84% | 101.747,00 |
| 02.10.2025 | 8,05 | 8,18 | 8,00 | 8,16 | 1,62% | 111.962,00 |
| 01.10.2025 | 8,14 | 8,19 | 7,99 | 8,03 | -2,07% | 148.120,00 |
| 30.09.2025 | 8,20 | 8,30 | 8,11 | 8,20 | -0,49% | 127.724,00 |
| 29.09.2025 | 8,19 | 8,28 | 8,07 | 8,24 | 0,98% | 91.598,00 |
| 26.09.2025 | 8,14 | 8,21 | 8,10 | 8,16 | 0,74% | 54.383,00 |
| 25.09.2025 | 8,11 | 8,15 | 8,05 | 8,10 | -0,61% | 58.277,00 |
| 24.09.2025 | 8,05 | 8,29 | 8,04 | 8,15 | 0,62% | 89.975,00 |
| 23.09.2025 | 8,07 | 8,19 | 8,06 | 8,10 | 0,12% | 43.441,00 |
| 22.09.2025 | 7,80 | 8,18 | 7,76 | 8,09 | 3,52% | 88.269,00 |
| 19.09.2025 | 8,05 | 8,31 | 7,82 | 7,82 | -3,52% | 217.492,00 |
| 18.09.2025 | 7,91 | 8,10 | 7,91 | 8,10 | 3,18% | 169.417,00 |
| 17.09.2025 | 8,09 | 8,09 | 7,81 | 7,85 | -2,36% | 96.535,00 |
| 16.09.2025 | 7,96 | 8,05 | 7,82 | 8,04 | 0,37% | 167.855,00 |
| 15.09.2025 | 7,84 | 8,02 | 7,82 | 8,01 | 2,30% | 78.124,00 |
| 12.09.2025 | 7,95 | 8,01 | 7,81 | 7,83 | -2,49% | 99.537,00 |
| 11.09.2025 | 7,93 | 8,10 | 7,93 | 8,03 | 0,75% | 59.152,00 |
| 10.09.2025 | 8,07 | 8,11 | 7,78 | 7,97 | -1,73% | 140.130,00 |
| 09.09.2025 | 8,39 | 8,43 | 8,09 | 8,11 | -2,82% | 55.238,00 |
| 08.09.2025 | 8,11 | 8,37 | 7,92 | 8,35 | 3,92% | 100.482,00 |
| 05.09.2025 | 8,12 | 8,40 | 7,93 | 8,03 | -0,50% | 297.031,00 |
| 04.09.2025 | 8,07 | 8,12 | 7,93 | 8,07 | 0,62% | 108.690,00 |
| 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 |