15,400€
0,33%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 13,40 | 14,15 | 13,35 | 14,15 | 4,81% | - |
| 31.03.2025 | 13,45 | 13,75 | 12,80 | 13,50 | -1,10% | 150,00 |
| 28.03.2025 | 13,65 | 13,95 | 13,45 | 13,65 | 0,00% | - |
| 27.03.2025 | 14,15 | 14,15 | 13,55 | 13,65 | -3,53% | - |
| 26.03.2025 | 14,25 | 14,40 | 13,90 | 14,15 | -0,70% | - |
| 25.03.2025 | 13,95 | 14,30 | 13,85 | 14,25 | 2,15% | 65,00 |
| 24.03.2025 | 13,45 | 14,05 | 13,45 | 13,95 | 4,49% | 6,00 |
| 21.03.2025 | 13,00 | 13,45 | 12,45 | 13,35 | 3,09% | - |
| 20.03.2025 | 13,15 | 13,15 | 12,60 | 12,95 | -0,77% | - |
| 19.03.2025 | 13,05 | 13,45 | 12,60 | 13,05 | 1,95% | 500,00 |
| 18.03.2025 | 13,00 | 13,25 | 12,60 | 12,80 | -0,39% | - |
| 17.03.2025 | 12,75 | 13,15 | 12,55 | 12,85 | 0,00% | 155,00 |
| 14.03.2025 | 12,00 | 12,85 | 6,05 | 12,85 | 8,44% | 1.050,00 |
| 13.03.2025 | 12,30 | 12,35 | 11,65 | 11,85 | -3,27% | - |
| 12.03.2025 | 11,70 | 12,35 | 11,55 | 12,25 | 5,15% | - |
| 11.03.2025 | 11,10 | 12,35 | 10,65 | 11,65 | 2,64% | 659,00 |
| 10.03.2025 | 16,75 | 16,85 | 10,95 | 11,35 | -32,64% | 60,00 |
| 07.03.2025 | 16,55 | 16,95 | 15,45 | 16,85 | 2,43% | - |
| 06.03.2025 | 17,50 | 17,65 | 16,25 | 16,45 | -6,27% | 25,00 |
| 05.03.2025 | 17,65 | 18,00 | 17,10 | 17,55 | -1,13% | 300,00 |
| 04.03.2025 | 17,75 | 18,05 | 16,75 | 17,75 | 0,00% | - |
| 03.03.2025 | 18,50 | 18,65 | 17,55 | 17,75 | -4,05% | - |
| 28.02.2025 | 18,50 | 18,65 | 17,95 | 18,50 | 0,27% | 100,00 |
| 27.02.2025 | 18,85 | 19,45 | 18,25 | 18,45 | -0,54% | 57,00 |
| 26.02.2025 | 18,15 | 18,75 | 18,10 | 18,55 | 2,49% | 100,00 |
| 25.02.2025 | 18,70 | 18,95 | 17,75 | 18,10 | -4,49% | 82,00 |
| 24.02.2025 | 19,80 | 20,00 | 18,25 | 18,95 | -5,01% | 285,00 |
| 21.02.2025 | 20,90 | 21,30 | 19,65 | 19,95 | -4,55% | 1.292,00 |
| 20.02.2025 | 21,30 | 21,60 | 20,30 | 20,90 | -1,88% | 1.126,00 |
| 19.02.2025 | 22,90 | 23,10 | 21,30 | 21,30 | -5,33% | - |
| 18.02.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,45% | 45,00 |
| 17.02.2025 | 22,20 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 14.02.2025 | 23,20 | 23,50 | 21,90 | 22,20 | -3,90% | 100,00 |
| 13.02.2025 | 22,40 | 23,30 | 21,50 | 23,10 | 4,52% | 57,00 |
| 12.02.2025 | 21,90 | 22,10 | 20,50 | 22,10 | 2,79% | - |
| 11.02.2025 | 22,90 | 23,30 | 21,30 | 21,50 | -5,29% | 100,00 |
| 10.02.2025 | 21,10 | 23,30 | 21,00 | 22,70 | 7,58% | 610,00 |
| 07.02.2025 | 20,90 | 21,70 | 20,30 | 21,10 | 0,48% | - |
| 06.02.2025 | 21,50 | 21,80 | 20,90 | 21,00 | -1,41% | 200,00 |
| 05.02.2025 | 21,00 | 21,50 | 20,70 | 21,30 | 0,95% | 125,00 |
| 04.02.2025 | 20,80 | 21,50 | 20,50 | 21,10 | 1,93% | 395,00 |
| 03.02.2025 | 19,35 | 20,70 | 19,30 | 20,70 | 0,98% | 1.022,00 |
| 31.01.2025 | 21,10 | 22,30 | 20,30 | 20,50 | 0,00% | - |
| 30.01.2025 | 20,90 | 21,70 | 20,30 | 20,50 | -1,91% | 1.156,00 |
| 29.01.2025 | 21,30 | 22,00 | 20,10 | 20,90 | -0,95% | 1.195,00 |
| 28.01.2025 | 19,35 | 21,10 | 18,55 | 21,10 | 10,18% | 1.627,00 |
| 27.01.2025 | 18,15 | 21,10 | 17,90 | 19,15 | 2,13% | 1.284,00 |
| 24.01.2025 | 19,60 | 20,05 | 18,65 | 18,75 | -3,85% | - |
| 23.01.2025 | 19,40 | 19,55 | 18,75 | 19,50 | 0,26% | 555,00 |
| 22.01.2025 | 19,70 | 20,30 | 19,05 | 19,45 | -1,02% | 353,00 |
| 21.01.2025 | 18,70 | 19,95 | 18,45 | 19,65 | 5,36% | 400,00 |
| 20.01.2025 | 18,80 | 18,85 | 18,55 | 18,65 | -1,58% | 52,00 |
| 17.01.2025 | 19,30 | 19,85 | 18,75 | 18,95 | -2,07% | 151,00 |
| 16.01.2025 | 19,20 | 19,55 | 19,05 | 19,35 | 1,31% | - |
| 15.01.2025 | 18,20 | 19,85 | 18,10 | 19,10 | 5,23% | - |
| 14.01.2025 | 18,45 | 19,10 | 17,90 | 18,15 | -1,63% | - |
| 13.01.2025 | 18,50 | 18,95 | 18,15 | 18,45 | -1,60% | - |
| 10.01.2025 | 19,15 | 19,15 | 18,35 | 18,75 | -1,83% | - |
| 09.01.2025 | 19,10 | 19,30 | 19,10 | 19,10 | 0,79% | 100,00 |
| 08.01.2025 | 19,65 | 20,00 | 18,75 | 18,95 | -4,05% | 52,00 |
| 07.01.2025 | 21,20 | 21,50 | 19,55 | 19,75 | -6,40% | 380,00 |
| 06.01.2025 | 20,00 | 22,10 | 19,85 | 21,10 | 5,24% | 1.678,00 |
| 03.01.2025 | 19,35 | 20,10 | 19,25 | 20,05 | 4,16% | 62,00 |
| 02.01.2025 | 19,60 | 20,20 | 19,15 | 19,25 | -6,10% | 570,00 |
| 30.12.2024 | 20,80 | 21,00 | 20,50 | 20,50 | -0,97% | 238,00 |
| 27.12.2024 | 22,10 | 22,40 | 20,50 | 20,70 | 0,00% | 200,00 |
| 23.12.2024 | 20,80 | 21,50 | 20,50 | 20,70 | -0,96% | 40,00 |
| 20.12.2024 | 21,60 | 21,60 | 20,50 | 20,90 | -3,24% | 212,00 |
| 19.12.2024 | 22,80 | 23,40 | 20,90 | 21,60 | -5,68% | 301,00 |
| 18.12.2024 | 24,60 | 25,70 | 22,50 | 22,90 | -9,49% | 577,00 |
| 17.12.2024 | 26,30 | 26,90 | 25,10 | 25,30 | -3,07% | 60,00 |
| 16.12.2024 | 23,00 | 26,50 | 22,90 | 26,10 | 13,97% | 8,00 |
| 13.12.2024 | 22,80 | 23,30 | 22,30 | 22,90 | 0,00% | 170,00 |
| 12.12.2024 | 23,00 | 23,90 | 22,80 | 22,90 | -0,87% | 127,00 |
| 11.12.2024 | 22,20 | 24,10 | 22,10 | 23,10 | 3,59% | - |