40,600€
-0,49%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 41,20 | 41,70 | 36,80 | 38,20 | -8,17% | - |
| 22.10.2025 | 41,30 | 41,90 | 40,80 | 41,60 | 0,73% | - |
| 21.10.2025 | 40,20 | 41,30 | 40,00 | 41,30 | 3,25% | - |
| 20.10.2025 | 39,80 | 40,50 | 39,70 | 40,00 | 1,01% | - |
| 17.10.2025 | 38,80 | 39,70 | 38,50 | 39,60 | 0,76% | - |
| 16.10.2025 | 39,80 | 40,10 | 39,00 | 39,30 | -1,75% | - |
| 15.10.2025 | 41,20 | 41,50 | 40,00 | 40,00 | -1,48% | - |
| 14.10.2025 | 39,90 | 40,90 | 39,60 | 40,60 | 2,53% | - |
| 13.10.2025 | 40,00 | 40,30 | 39,10 | 39,60 | 2,06% | - |
| 10.10.2025 | 41,40 | 41,60 | 38,80 | 38,80 | -5,83% | - |
| 09.10.2025 | 41,60 | 41,80 | 41,10 | 41,20 | 0,49% | - |
| 08.10.2025 | 41,20 | 41,90 | 40,90 | 41,00 | -0,49% | - |
| 07.10.2025 | 41,80 | 42,30 | 41,10 | 41,20 | -0,48% | - |
| 06.10.2025 | 41,80 | 42,10 | 41,30 | 41,40 | 0,98% | - |
| 03.10.2025 | 41,00 | 41,90 | 40,90 | 41,00 | 0,74% | - |
| 02.10.2025 | 41,20 | 41,50 | 40,30 | 40,70 | -0,25% | - |
| 01.10.2025 | 39,80 | 41,30 | 39,50 | 40,80 | 2,00% | - |
| 30.09.2025 | 40,30 | 40,60 | 39,60 | 40,00 | 0,00% | - |
| 29.09.2025 | 41,10 | 41,30 | 39,80 | 40,00 | -2,20% | - |
| 26.09.2025 | 40,50 | 41,10 | 40,30 | 40,90 | 0,25% | - |
| 25.09.2025 | 42,00 | 42,10 | 40,70 | 40,80 | -2,39% | - |
| 24.09.2025 | 41,20 | 41,90 | 41,10 | 41,80 | 1,70% | - |
| 23.09.2025 | 42,70 | 43,10 | 41,10 | 41,10 | -3,29% | - |
| 22.09.2025 | 41,80 | 43,00 | 41,60 | 42,50 | 0,95% | - |
| 19.09.2025 | 43,50 | 44,00 | 41,50 | 42,10 | -2,32% | - |
| 18.09.2025 | 42,20 | 43,60 | 42,10 | 43,10 | 2,86% | - |
| 17.09.2025 | 43,00 | 43,60 | 41,90 | 41,90 | -3,68% | - |
| 16.09.2025 | 43,50 | 43,70 | 43,20 | 43,50 | 0,00% | - |
| 15.09.2025 | 44,10 | 44,40 | 43,20 | 43,50 | -3,55% | - |
| 12.09.2025 | 45,10 | 45,20 | 45,00 | 45,10 | 3,68% | - |
| 11.09.2025 | 43,50 | 43,90 | 43,10 | 43,50 | -3,33% | - |
| 10.09.2025 | 44,70 | 45,00 | 44,50 | 45,00 | 0,22% | - |
| 09.09.2025 | 44,60 | 46,20 | 44,50 | 44,90 | 1,13% | - |
| 08.09.2025 | 45,40 | 45,40 | 43,80 | 44,40 | -1,99% | - |
| 05.09.2025 | 45,20 | 46,00 | 44,50 | 45,30 | 0,44% | - |
| 04.09.2025 | 46,10 | 46,20 | 44,60 | 45,10 | -0,22% | - |
| 03.09.2025 | 45,80 | 46,10 | 45,10 | 45,20 | -1,95% | - |
| 02.09.2025 | 46,30 | 46,40 | 45,00 | 46,10 | -0,43% | - |
| 01.09.2025 | 46,20 | 46,40 | 46,10 | 46,30 | 0,00% | - |
| 29.08.2025 | 45,50 | 46,30 | 45,20 | 46,30 | 1,76% | - |
| 28.08.2025 | 46,00 | 46,40 | 44,90 | 45,50 | -0,87% | - |
| 27.08.2025 | 45,20 | 46,00 | 45,00 | 45,90 | 1,77% | - |
| 26.08.2025 | 45,50 | 45,80 | 44,70 | 45,10 | -0,88% | - |
| 25.08.2025 | 46,30 | 46,60 | 45,40 | 45,50 | -1,30% | - |
| 22.08.2025 | 44,30 | 46,30 | 44,20 | 46,10 | 4,06% | - |
| 21.08.2025 | 44,30 | 44,50 | 43,60 | 44,30 | 0,00% | - |
| 20.08.2025 | 45,10 | 45,60 | 44,10 | 44,30 | -1,99% | - |
| 19.08.2025 | 45,20 | 46,40 | 44,70 | 45,20 | 0,00% | - |
| 18.08.2025 | 44,40 | 46,10 | 44,20 | 45,20 | 2,26% | - |
| 15.08.2025 | 43,60 | 44,50 | 43,40 | 44,20 | 1,61% | - |
| 14.08.2025 | 44,50 | 44,60 | 43,30 | 43,50 | -2,25% | - |
| 13.08.2025 | 43,10 | 44,70 | 42,70 | 44,50 | 3,25% | - |
| 12.08.2025 | 42,20 | 43,10 | 41,60 | 43,10 | 2,38% | - |
| 11.08.2025 | 42,60 | 43,90 | 41,90 | 42,10 | -0,94% | - |
| 08.08.2025 | 43,20 | 43,90 | 42,40 | 42,50 | -1,39% | - |
| 07.08.2025 | 43,40 | 44,40 | 42,70 | 43,10 | -0,69% | - |
| 06.08.2025 | 44,50 | 44,60 | 42,70 | 43,40 | -2,03% | - |
| 05.08.2025 | 44,30 | 45,00 | 43,90 | 44,30 | 0,45% | - |
| 04.08.2025 | 42,30 | 44,20 | 42,10 | 44,10 | 5,00% | 620,00 |
| 01.08.2025 | 43,80 | 44,10 | 41,80 | 42,00 | -4,11% | - |
| 31.07.2025 | 45,10 | 45,30 | 43,70 | 43,80 | -3,52% | - |
| 30.07.2025 | 46,50 | 47,00 | 44,90 | 45,40 | -1,94% | - |
| 29.07.2025 | 47,00 | 47,50 | 46,10 | 46,30 | -1,28% | - |