12,350€
4,66%
Echtzeit-Aktienkurs Asana Inc.
Bid:
Ask:
Aktienkurse zur Asana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,80 | 12,45 | 11,75 | 12,45 | 5,51% | 400,00 |
| 21.08.2025 | 11,70 | 11,85 | 11,35 | 11,80 | 1,29% | 50,00 |
| 20.08.2025 | 11,80 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 19.08.2025 | 12,20 | 12,25 | 11,65 | 11,75 | -3,29% | - |
| 18.08.2025 | 11,90 | 12,25 | 11,80 | 12,15 | 1,67% | - |
| 15.08.2025 | 12,00 | 12,15 | 11,65 | 11,95 | 0,00% | - |
| 14.08.2025 | 11,90 | 12,10 | 11,65 | 11,95 | 0,42% | - |
| 13.08.2025 | 11,15 | 11,95 | 11,10 | 11,90 | 5,78% | - |
| 12.08.2025 | 11,05 | 11,25 | 10,95 | 11,25 | 2,27% | - |
| 11.08.2025 | 11,70 | 11,85 | 10,95 | 11,00 | -4,76% | - |
| 08.08.2025 | 12,10 | 12,35 | 11,55 | 11,55 | -4,94% | 70,00 |
| 07.08.2025 | 12,50 | 12,85 | 11,85 | 12,15 | -3,19% | - |
| 06.08.2025 | 12,20 | 12,55 | 12,10 | 12,55 | 2,45% | - |
| 05.08.2025 | 12,50 | 12,60 | 12,15 | 12,25 | -1,61% | 470,00 |
| 04.08.2025 | 12,20 | 12,55 | 12,15 | 12,45 | 2,47% | - |
| 01.08.2025 | 12,80 | 12,80 | 12,00 | 12,15 | -5,81% | 901,00 |
| 31.07.2025 | 13,55 | 13,60 | 12,85 | 12,90 | -4,09% | 1.900,00 |
| 30.07.2025 | 13,30 | 13,65 | 12,95 | 13,45 | 1,51% | - |
| 29.07.2025 | 13,05 | 13,35 | 12,95 | 13,25 | 3,11% | 261,00 |
| 28.07.2025 | 12,80 | 13,05 | 12,80 | 12,85 | 1,18% | - |
| 25.07.2025 | 12,75 | 12,80 | 12,55 | 12,70 | -0,39% | 501,00 |
| 24.07.2025 | 12,90 | 13,00 | 12,55 | 12,75 | -1,54% | 25,00 |
| 23.07.2025 | 12,80 | 12,95 | 12,60 | 12,95 | 0,78% | - |
| 22.07.2025 | 12,80 | 12,95 | 12,65 | 12,85 | 1,58% | 323,00 |
| 21.07.2025 | 13,00 | 13,20 | 12,65 | 12,65 | -2,32% | 342,00 |
| 18.07.2025 | 12,50 | 12,95 | 12,35 | 12,95 | 4,02% | 85,00 |
| 17.07.2025 | 12,10 | 12,45 | 12,10 | 12,45 | 2,89% | 73,00 |
| 16.07.2025 | 11,95 | 12,15 | 11,75 | 12,10 | 2,11% | - |
| 15.07.2025 | 12,10 | 12,35 | 11,85 | 11,85 | -2,47% | 170,00 |
| 14.07.2025 | 11,90 | 12,30 | 11,80 | 12,15 | 1,67% | - |
| 11.07.2025 | 12,30 | 12,40 | 11,85 | 11,95 | -3,24% | 500,00 |
| 10.07.2025 | 12,65 | 12,90 | 12,25 | 12,35 | 0,00% | - |
| 09.07.2025 | 12,65 | 12,70 | 12,30 | 12,35 | -2,37% | 1.500,00 |
| 08.07.2025 | 12,20 | 12,65 | 12,10 | 12,65 | 4,98% | - |
| 07.07.2025 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 04.07.2025 | 11,95 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 03.07.2025 | 11,55 | 12,05 | 11,45 | 11,90 | 3,48% | 400,00 |
| 02.07.2025 | 11,60 | 11,75 | 11,45 | 11,50 | -0,86% | - |
| 01.07.2025 | 11,45 | 11,75 | 11,20 | 11,60 | 2,20% | - |
| 30.06.2025 | 11,40 | 11,75 | 11,35 | 11,35 | 0,89% | - |
| 27.06.2025 | 11,50 | 11,55 | 11,25 | 11,25 | -0,88% | - |
| 26.06.2025 | 11,20 | 11,65 | 10,95 | 11,35 | 1,79% | - |
| 25.06.2025 | 11,40 | 11,65 | 11,15 | 11,15 | -0,89% | - |
| 24.06.2025 | 11,40 | 11,60 | 11,25 | 11,25 | -0,88% | - |
| 23.06.2025 | 11,40 | 11,45 | 11,05 | 11,35 | -0,87% | 110,00 |
| 20.06.2025 | 11,45 | 11,75 | 11,25 | 11,45 | 0,44% | - |
| 19.06.2025 | 11,50 | 11,55 | 11,40 | 11,40 | -1,30% | - |
| 18.06.2025 | 11,60 | 11,75 | 11,45 | 11,55 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,85 | 11,40 | 11,55 | 0,00% | - |
| 16.06.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 13.06.2025 | 11,70 | 11,95 | 11,45 | 11,45 | -4,18% | - |
| 12.06.2025 | 12,20 | 12,30 | 11,95 | 11,95 | -2,85% | - |
| 11.06.2025 | 12,65 | 12,70 | 12,25 | 12,30 | -1,99% | 205,00 |
| 10.06.2025 | 12,80 | 13,00 | 12,45 | 12,55 | -2,33% | 40,00 |
| 09.06.2025 | 13,05 | 13,25 | 12,75 | 12,85 | -1,53% | 200,00 |
| 06.06.2025 | 12,80 | 13,15 | 12,80 | 13,05 | 1,56% | - |
| 05.06.2025 | 13,45 | 13,45 | 12,75 | 12,85 | -4,46% | 1.000,00 |
| 04.06.2025 | 15,55 | 15,65 | 13,40 | 13,45 | -19,22% | - |
| 03.06.2025 | 16,15 | 16,65 | 15,85 | 16,65 | 3,74% | - |
| 02.06.2025 | 15,65 | 16,05 | 15,35 | 16,05 | 1,90% | - |
| 30.05.2025 | 16,05 | 16,30 | 15,45 | 15,75 | -1,87% | - |
| 29.05.2025 | 16,50 | 16,70 | 15,85 | 16,05 | -0,62% | 400,00 |
| 28.05.2025 | 15,75 | 16,35 | 15,60 | 16,15 | 2,54% | 1.000,00 |
| 27.05.2025 | 15,50 | 15,95 | 15,35 | 15,75 | 1,29% | - |
| 26.05.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 1,30% | - |
| 23.05.2025 | 15,65 | 15,75 | 15,15 | 15,35 | -1,92% | - |
| 22.05.2025 | 14,95 | 15,85 | 14,75 | 15,65 | 4,68% | - |
| 21.05.2025 | 15,65 | 15,85 | 14,85 | 14,95 | -5,08% | - |
| 20.05.2025 | 15,40 | 16,05 | 14,90 | 15,75 | -1,87% | 700,00 |
| 19.05.2025 | 15,95 | 16,35 | 15,55 | 16,05 | -1,83% | - |
| 16.05.2025 | 16,15 | 16,55 | 16,05 | 16,35 | 0,62% | 111,00 |
| 15.05.2025 | 16,05 | 16,25 | 15,85 | 16,25 | 0,62% | - |
| 14.05.2025 | 16,35 | 16,55 | 16,05 | 16,15 | -0,62% | - |
| 13.05.2025 | 16,15 | 16,40 | 15,95 | 16,25 | 0,00% | - |
| 12.05.2025 | 15,80 | 16,45 | 15,55 | 16,25 | 5,86% | - |
| 09.05.2025 | 15,35 | 15,55 | 15,05 | 15,35 | 0,00% | - |
| 08.05.2025 | 14,90 | 15,65 | 14,80 | 15,35 | 4,07% | 128,00 |
| 07.05.2025 | 14,50 | 14,85 | 14,35 | 14,75 | 2,43% | - |
| 06.05.2025 | 14,15 | 14,45 | 13,70 | 14,40 | 1,05% | - |
| 05.05.2025 | 14,25 | 14,50 | 14,05 | 14,25 | -0,70% | - |
| 02.05.2025 | 14,15 | 14,55 | 14,05 | 14,35 | 0,35% | - |
| 30.04.2025 | 14,10 | 14,30 | 13,50 | 14,30 | 1,78% | - |
| 29.04.2025 | 14,05 | 14,35 | 13,85 | 14,05 | 0,00% | - |
| 28.04.2025 | 14,00 | 14,25 | 13,75 | 14,05 | 0,00% | - |
| 25.04.2025 | 14,10 | 14,20 | 13,75 | 14,05 | 0,00% | - |
| 24.04.2025 | 13,35 | 14,15 | 13,15 | 14,05 | 5,24% | - |
| 23.04.2025 | 12,90 | 13,90 | 12,85 | 13,35 | 5,53% | - |
| 22.04.2025 | 12,40 | 12,95 | 12,40 | 12,65 | -3,07% | 319,00 |
| 17.04.2025 | 13,40 | 13,55 | 12,95 | 13,05 | -0,76% | - |
| 16.04.2025 | 13,70 | 13,90 | 12,85 | 13,15 | -5,73% | - |
| 15.04.2025 | 13,95 | 14,35 | 13,75 | 13,95 | 1,45% | - |
| 14.04.2025 | 13,70 | 14,30 | 13,35 | 13,75 | 0,00% | - |
| 11.04.2025 | 13,85 | 14,05 | 13,25 | 13,75 | -0,72% | - |
| 10.04.2025 | 14,70 | 14,75 | 13,45 | 13,85 | -6,10% | 354,00 |
| 09.04.2025 | 12,20 | 14,95 | 12,05 | 14,75 | 17,53% | 410,00 |
| 08.04.2025 | 13,00 | 13,55 | 12,30 | 12,55 | 0,00% | 330,00 |
| 07.04.2025 | 12,15 | 13,75 | 11,85 | 12,55 | -3,09% | - |
| 04.04.2025 | 13,10 | 13,25 | 11,95 | 12,95 | -1,52% | 40,00 |
| 03.04.2025 | 13,60 | 14,10 | 12,90 | 13,15 | -11,45% | - |
| 02.04.2025 | 14,40 | 14,85 | 13,75 | 14,85 | 4,95% | - |