31,300€
1,62%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,20 | 31,20 | 30,90 | 30,90 | -0,64% | - |
| 18.03.2026 | 32,20 | 32,50 | 30,90 | 31,10 | -3,12% | - |
| 17.03.2026 | 31,60 | 33,00 | 31,50 | 32,10 | 1,26% | - |
| 16.03.2026 | 32,00 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 13.03.2026 | 32,10 | 32,40 | 31,10 | 31,90 | 0,00% | - |
| 12.03.2026 | 33,20 | 33,60 | 31,90 | 31,90 | -4,49% | - |
| 11.03.2026 | 34,10 | 34,50 | 32,60 | 33,40 | -2,05% | - |
| 10.03.2026 | 34,60 | 34,90 | 33,10 | 34,10 | -1,73% | - |
| 09.03.2026 | 36,50 | 36,90 | 33,30 | 34,70 | -5,96% | - |
| 06.03.2026 | 37,30 | 37,30 | 36,20 | 36,90 | -0,54% | - |
| 05.03.2026 | 36,10 | 37,70 | 35,70 | 37,10 | 2,77% | - |
| 04.03.2026 | 35,90 | 36,50 | 35,70 | 36,10 | 0,00% | - |
| 03.03.2026 | 34,90 | 36,50 | 34,70 | 36,10 | 2,85% | - |
| 02.03.2026 | 36,10 | 36,50 | 35,10 | 35,10 | -3,31% | - |
| 27.02.2026 | 36,50 | 36,90 | 34,80 | 36,30 | -1,36% | - |
| 26.02.2026 | 34,70 | 37,10 | 34,70 | 36,80 | 6,05% | - |
| 25.02.2026 | 34,30 | 34,90 | 33,70 | 34,70 | 1,17% | - |
| 24.02.2026 | 34,90 | 35,70 | 34,30 | 34,30 | -1,15% | - |
| 23.02.2026 | 38,10 | 38,30 | 34,70 | 34,70 | -9,87% | - |
| 20.02.2026 | 37,90 | 38,50 | 37,40 | 38,50 | 1,58% | - |
| 19.02.2026 | 36,50 | 38,10 | 36,10 | 37,90 | 3,27% | - |
| 18.02.2026 | 34,90 | 36,70 | 34,90 | 36,70 | 5,46% | - |
| 17.02.2026 | 34,90 | 35,90 | 34,50 | 34,80 | -0,29% | - |
| 16.02.2026 | 34,90 | 35,10 | 34,90 | 34,90 | -1,13% | - |
| 13.02.2026 | 35,30 | 36,40 | 34,90 | 35,30 | 0,28% | 13.600,00 |
| 12.02.2026 | 35,90 | 36,00 | 34,30 | 35,20 | -0,85% | - |
| 11.02.2026 | 41,50 | 42,00 | 35,30 | 35,50 | -14,04% | - |
| 10.02.2026 | 42,10 | 42,70 | 40,50 | 41,30 | -1,90% | - |
| 09.02.2026 | 44,30 | 44,50 | 42,00 | 42,10 | -6,24% | - |
| 06.02.2026 | 44,90 | 45,80 | 43,80 | 44,90 | -0,44% | - |
| 05.02.2026 | 45,20 | 46,60 | 41,10 | 45,10 | 0,00% | 2.400,00 |
| 04.02.2026 | 43,00 | 45,10 | 42,80 | 45,10 | 5,37% | - |
| 03.02.2026 | 44,90 | 45,20 | 41,90 | 42,80 | -4,89% | - |
| 02.02.2026 | 43,50 | 45,10 | 43,50 | 45,00 | 2,51% | - |
| 30.01.2026 | 41,30 | 43,90 | 41,30 | 43,90 | 7,33% | - |
| 29.01.2026 | 41,10 | 41,70 | 40,40 | 40,90 | -0,97% | - |
| 28.01.2026 | 42,30 | 42,40 | 41,00 | 41,30 | -2,36% | - |
| 27.01.2026 | 42,70 | 43,10 | 41,70 | 42,30 | -0,94% | - |
| 26.01.2026 | 43,00 | 43,40 | 42,10 | 42,70 | -0,47% | - |
| 23.01.2026 | 43,90 | 44,00 | 42,70 | 42,90 | -2,05% | - |
| 22.01.2026 | 43,70 | 44,70 | 43,70 | 43,80 | 0,23% | - |
| 21.01.2026 | 41,50 | 44,10 | 41,10 | 43,70 | 4,80% | - |
| 20.01.2026 | 41,70 | 43,10 | 41,20 | 41,70 | -0,71% | - |
| 19.01.2026 | 41,70 | 42,10 | 41,70 | 42,00 | -0,71% | - |
| 16.01.2026 | 43,10 | 43,30 | 41,90 | 42,30 | -1,86% | - |
| 15.01.2026 | 42,40 | 43,10 | 42,30 | 43,10 | 2,13% | - |
| 14.01.2026 | 41,80 | 42,80 | 41,60 | 42,20 | 0,48% | - |
| 13.01.2026 | 43,50 | 44,00 | 41,90 | 42,00 | -3,45% | - |
| 12.01.2026 | 43,70 | 44,00 | 42,90 | 43,50 | -0,68% | - |
| 09.01.2026 | 43,30 | 44,40 | 42,90 | 43,80 | 0,69% | - |
| 08.01.2026 | 41,30 | 43,70 | 41,10 | 43,50 | 5,07% | - |
| 07.01.2026 | 41,30 | 42,10 | 40,90 | 41,40 | 0,24% | - |
| 06.01.2026 | 40,70 | 41,40 | 40,40 | 41,30 | 0,98% | - |
| 05.01.2026 | 39,90 | 41,50 | 39,40 | 40,90 | 2,51% | - |
| 02.01.2026 | 41,10 | 41,80 | 39,50 | 39,90 | -5,90% | - |
| 30.12.2025 | 42,30 | 42,40 | 42,20 | 42,40 | -0,24% | - |
| 29.12.2025 | 42,40 | 42,70 | 42,10 | 42,50 | 2,41% | - |
| 23.12.2025 | 41,60 | 41,70 | 41,00 | 41,50 | 0,24% | - |
| 22.12.2025 | 41,70 | 42,10 | 41,40 | 41,40 | 0,00% | - |
| 19.12.2025 | 41,80 | 42,10 | 40,90 | 41,40 | -0,96% | - |
| 18.12.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 0,72% | - |
| 17.12.2025 | 40,80 | 41,70 | 40,60 | 41,50 | 1,72% | - |
| 16.12.2025 | 40,60 | 40,90 | 39,30 | 40,80 | -0,24% | - |
| 15.12.2025 | 41,20 | 41,30 | 40,30 | 40,90 | 0,25% | - |
| 12.12.2025 | 40,60 | 41,00 | 40,50 | 40,80 | 1,75% | - |
| 11.12.2025 | 39,50 | 40,30 | 39,40 | 40,10 | 1,78% | - |
| 10.12.2025 | 38,80 | 39,50 | 38,10 | 39,40 | 0,77% | - |
| 09.12.2025 | 38,50 | 39,80 | 38,40 | 39,10 | 0,00% | - |
| 08.12.2025 | 39,20 | 39,30 | 38,50 | 39,10 | 1,30% | - |
| 05.12.2025 | 39,40 | 39,50 | 38,60 | 38,60 | -2,53% | - |
| 04.12.2025 | 39,00 | 39,70 | 38,80 | 39,60 | 2,06% | - |
| 03.12.2025 | 39,20 | 39,90 | 38,80 | 38,80 | -0,51% | - |
| 02.12.2025 | 39,50 | 39,70 | 38,90 | 39,00 | -0,26% | - |
| 01.12.2025 | 38,70 | 39,20 | 38,00 | 39,10 | 0,77% | - |
| 28.11.2025 | 39,10 | 39,60 | 35,80 | 38,80 | -0,51% | - |
| 27.11.2025 | 39,00 | 39,10 | 38,90 | 39,00 | 0,00% | - |
| 26.11.2025 | 39,40 | 39,50 | 38,50 | 39,00 | 0,00% | - |
| 25.11.2025 | 38,60 | 40,20 | 38,50 | 39,00 | 1,04% | - |
| 24.11.2025 | 37,30 | 38,70 | 36,90 | 38,60 | 1,85% | - |
| 21.11.2025 | 34,70 | 38,10 | 34,60 | 37,90 | 8,91% | - |
| 20.11.2025 | 35,50 | 36,90 | 34,10 | 34,80 | -1,14% | - |
| 19.11.2025 | 35,80 | 35,80 | 34,90 | 35,20 | -1,95% | - |
| 18.11.2025 | 35,50 | 37,10 | 35,40 | 35,90 | -2,18% | - |
| 17.11.2025 | 37,00 | 37,10 | 36,40 | 36,70 | 0,82% | - |
| 14.11.2025 | 38,00 | 38,40 | 36,40 | 36,40 | -5,70% | - |
| 13.11.2025 | 39,20 | 40,00 | 38,50 | 38,60 | -0,52% | - |
| 12.11.2025 | 38,80 | 40,30 | 38,70 | 38,80 | 1,57% | - |
| 11.11.2025 | 37,60 | 39,20 | 37,30 | 38,20 | 2,14% | - |
| 10.11.2025 | 37,70 | 39,10 | 37,30 | 37,40 | -0,27% | - |
| 07.11.2025 | 37,90 | 38,10 | 37,10 | 37,50 | 0,81% | - |
| 06.11.2025 | 39,00 | 39,80 | 37,20 | 37,20 | -5,58% | - |
| 05.11.2025 | 38,60 | 39,40 | 38,30 | 39,40 | 2,07% | - |
| 04.11.2025 | 38,10 | 39,60 | 37,90 | 38,60 | 0,52% | - |
| 03.11.2025 | 38,80 | 39,00 | 37,80 | 38,40 | 0,00% | - |
| 31.10.2025 | 37,80 | 39,20 | 28,85 | 38,40 | -1,03% | - |
| 30.10.2025 | 38,30 | 39,00 | 38,30 | 38,80 | 0,26% | - |
| 29.10.2025 | 39,10 | 39,60 | 38,30 | 38,70 | 1,31% | - |
| 28.10.2025 | 39,70 | 39,90 | 28,65 | 38,20 | 16,11% | - |
| 27.10.2025 | 40,00 | 40,40 | 32,90 | 32,90 | -18,16% | - |
| 24.10.2025 | 38,40 | 40,30 | 38,10 | 40,20 | 5,24% | - |