34,900€
3,87%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,50 | 34,90 | 33,30 | 34,80 | 3,26% | - |
| 19.10.2026 | 34,20 | 34,50 | 33,50 | 33,70 | -1,17% | - |
| 16.10.2026 | 35,30 | 35,90 | 33,50 | 34,10 | -3,40% | - |
| 15.10.2026 | 34,50 | 35,50 | 33,10 | 35,30 | 1,73% | - |
| 14.10.2026 | 34,30 | 35,30 | 34,00 | 34,70 | 0,87% | 21,00 |
| 13.10.2026 | 33,50 | 34,90 | 33,50 | 34,40 | 2,99% | - |
| 12.10.2026 | 33,60 | 34,40 | 33,40 | 33,40 | -0,89% | - |
| 09.10.2026 | 32,10 | 34,00 | 31,90 | 33,70 | 7,67% | - |
| 08.10.2026 | 31,10 | 31,70 | 30,30 | 31,30 | 0,64% | - |
| 07.10.2026 | 31,90 | 32,30 | 30,90 | 31,10 | -1,58% | - |
| 06.10.2026 | 32,30 | 32,60 | 31,30 | 31,60 | -3,95% | - |
| 05.10.2026 | 30,50 | 32,90 | 30,40 | 32,90 | 7,17% | - |
| 02.10.2026 | 32,40 | 32,70 | 30,30 | 30,70 | -5,25% | - |
| 01.10.2026 | 29,10 | 33,50 | 28,90 | 32,40 | 11,34% | - |
| 30.09.2026 | 29,10 | 29,50 | 28,50 | 29,10 | 0,69% | - |
| 29.09.2026 | 28,90 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 28.09.2026 | 29,10 | 29,10 | 28,30 | 29,10 | 0,00% | - |
| 25.09.2026 | 28,50 | 29,50 | 28,40 | 29,10 | 2,83% | - |
| 24.09.2026 | 29,10 | 29,70 | 28,10 | 28,30 | -3,41% | - |
| 23.09.2026 | 28,30 | 29,50 | 28,10 | 29,30 | 3,53% | - |
| 22.09.2026 | 28,70 | 29,70 | 27,90 | 28,30 | -1,39% | - |
| 21.09.2026 | 28,70 | 29,40 | 28,10 | 28,70 | 2,14% | - |
| 18.09.2026 | 28,70 | 28,90 | 27,50 | 28,10 | -2,43% | - |
| 17.09.2026 | 28,50 | 28,90 | 27,70 | 28,80 | 1,77% | - |
| 16.09.2026 | 29,30 | 29,40 | 28,10 | 28,30 | -3,08% | - |
| 15.09.2026 | 29,50 | 29,80 | 28,80 | 29,20 | -1,02% | 18.000,00 |
| 14.09.2026 | 27,10 | 29,70 | 27,10 | 29,50 | 8,86% | - |
| 11.09.2026 | 26,30 | 27,10 | 25,90 | 27,10 | 4,23% | - |
| 10.09.2026 | 26,30 | 26,70 | 25,70 | 26,00 | -1,14% | - |
| 09.09.2026 | 26,50 | 26,70 | 25,50 | 26,30 | -0,75% | - |
| 08.09.2026 | 27,90 | 28,00 | 25,90 | 26,50 | -5,36% | - |
| 07.09.2026 | 27,90 | 28,00 | 27,70 | 28,00 | 0,36% | - |
| 04.09.2026 | 27,30 | 28,10 | 26,60 | 27,90 | 2,95% | 162,00 |
| 03.09.2026 | 26,60 | 28,00 | 26,60 | 27,10 | 1,50% | 480,00 |
| 02.09.2026 | 26,10 | 27,20 | 26,10 | 26,70 | 0,00% | 600,00 |
| 01.09.2026 | 27,90 | 28,80 | 26,50 | 26,70 | -4,30% | - |
| 31.08.2026 | 27,50 | 28,10 | 27,10 | 27,90 | 0,00% | - |
| 28.08.2026 | 27,10 | 28,10 | 27,00 | 27,90 | 2,20% | - |
| 27.08.2026 | 27,10 | 27,50 | 26,60 | 27,30 | 0,74% | - |
| 26.08.2026 | 27,10 | 27,20 | 26,30 | 27,10 | -0,73% | 28.800,00 |
| 25.08.2026 | 27,90 | 28,10 | 27,10 | 27,30 | -1,44% | - |
| 24.08.2026 | 28,00 | 28,60 | 27,50 | 27,70 | -0,72% | - |
| 21.08.2026 | 27,50 | 28,50 | 27,20 | 27,90 | 1,45% | - |
| 20.08.2026 | 27,30 | 27,90 | 27,00 | 27,50 | 0,73% | - |
| 19.08.2026 | 26,50 | 28,30 | 26,00 | 27,30 | 2,25% | - |
| 18.08.2026 | 26,70 | 27,40 | 26,50 | 26,70 | 0,00% | - |
| 17.08.2026 | 27,30 | 27,40 | 26,30 | 26,70 | -2,20% | - |
| 14.08.2026 | 29,10 | 29,10 | 27,30 | 27,30 | -5,54% | - |
| 13.08.2026 | 28,50 | 29,30 | 27,90 | 28,90 | 1,76% | - |
| 12.08.2026 | 28,50 | 28,50 | 27,10 | 28,40 | 0,00% | - |
| 11.08.2026 | 28,10 | 28,70 | 27,40 | 28,40 | 0,35% | - |
| 10.08.2026 | 27,90 | 29,10 | 27,00 | 28,30 | 1,07% | - |
| 07.08.2026 | 27,30 | 28,50 | 27,20 | 28,00 | 2,56% | - |
| 06.08.2026 | 27,50 | 27,70 | 26,80 | 27,30 | -0,36% | - |
| 05.08.2026 | 26,70 | 27,50 | 26,20 | 27,40 | 3,79% | - |
| 04.08.2026 | 25,90 | 26,50 | 24,90 | 26,40 | 1,54% | - |
| 03.08.2026 | 24,70 | 26,70 | 24,70 | 26,00 | 5,69% | 1.170,00 |
| 31.07.2026 | 24,10 | 25,10 | 23,30 | 24,60 | 2,93% | - |
| 30.07.2026 | 21,60 | 24,50 | 21,00 | 23,90 | 17,73% | - |
| 29.07.2026 | 20,30 | 21,10 | 20,05 | 20,30 | -0,49% | - |
| 28.07.2026 | 18,95 | 20,70 | 18,95 | 20,40 | 7,37% | - |
| 27.07.2026 | 18,25 | 19,35 | 18,15 | 19,00 | 4,97% | - |
| 24.07.2026 | 17,25 | 18,65 | 17,25 | 18,10 | 4,93% | - |
| 23.07.2026 | 17,85 | 17,85 | 16,95 | 17,25 | -3,36% | - |
| 22.07.2026 | 16,05 | 18,75 | 15,95 | 17,85 | 11,21% | 3.600,00 |
| 21.07.2026 | 16,15 | 16,25 | 15,75 | 16,05 | 0,00% | - |
| 20.07.2026 | 16,35 | 16,50 | 15,55 | 16,05 | -2,73% | - |
| 17.07.2026 | 16,25 | 16,85 | 15,75 | 16,50 | -0,30% | - |
| 16.07.2026 | 15,05 | 16,75 | 15,00 | 16,55 | 9,24% | - |
| 15.07.2026 | 14,95 | 15,75 | 14,95 | 15,15 | 1,00% | - |
| 14.07.2026 | 16,05 | 16,05 | 14,80 | 15,00 | -6,54% | - |
| 13.07.2026 | 15,35 | 16,35 | 15,30 | 16,05 | 4,56% | - |
| 10.07.2026 | 16,25 | 16,75 | 15,20 | 15,35 | -5,54% | - |
| 09.07.2026 | 15,55 | 16,25 | 14,95 | 16,25 | 3,17% | - |
| 08.07.2026 | 16,05 | 16,15 | 15,70 | 15,75 | -4,26% | - |
| 07.07.2026 | 15,15 | 16,45 | 15,15 | 16,45 | 8,58% | - |
| 06.07.2026 | 15,45 | 15,95 | 15,05 | 15,15 | -1,94% | - |
| 03.07.2026 | 15,45 | 15,45 | 15,35 | 15,45 | 0,65% | - |
| 02.07.2026 | 15,45 | 15,95 | 14,90 | 15,35 | -1,29% | - |
| 01.07.2026 | 15,65 | 16,65 | 15,55 | 15,55 | -0,96% | - |
| 30.06.2026 | 16,45 | 16,45 | 15,35 | 15,70 | -6,27% | - |
| 29.06.2026 | 17,25 | 17,25 | 16,55 | 16,75 | -1,18% | - |
| 26.06.2026 | 14,95 | 17,05 | 14,85 | 16,95 | 13,00% | - |
| 25.06.2026 | 16,15 | 16,15 | 14,95 | 15,00 | -7,12% | - |
| 24.06.2026 | 15,85 | 16,35 | 15,60 | 16,15 | 1,89% | - |
| 23.06.2026 | 15,35 | 16,25 | 15,35 | 15,85 | 2,59% | - |
| 22.06.2026 | 16,65 | 16,95 | 14,95 | 15,45 | -7,21% | - |
| 19.06.2026 | 16,65 | 16,70 | 16,60 | 16,65 | -1,48% | - |
| 18.06.2026 | 17,45 | 17,65 | 16,35 | 16,90 | -3,15% | - |
| 17.06.2026 | 18,15 | 18,55 | 17,25 | 17,45 | -3,86% | - |
| 16.06.2026 | 18,05 | 18,40 | 17,75 | 18,15 | 0,55% | - |
| 15.06.2026 | 18,25 | 18,40 | 17,75 | 18,05 | -0,55% | - |
| 12.06.2026 | 17,45 | 18,65 | 17,10 | 18,15 | 4,61% | - |
| 11.06.2026 | 17,65 | 17,75 | 16,75 | 17,35 | -3,88% | - |
| 10.06.2026 | 17,75 | 18,15 | 17,30 | 18,05 | 1,98% | - |
| 09.06.2026 | 17,45 | 17,90 | 17,15 | 17,70 | 0,28% | - |
| 08.06.2026 | 17,35 | 17,85 | 17,10 | 17,65 | 1,15% | - |
| 05.06.2026 | 17,75 | 18,25 | 17,30 | 17,45 | 0,29% | - |
| 04.06.2026 | 17,65 | 18,50 | 17,35 | 17,40 | -2,25% | - |
| 03.06.2026 | 19,25 | 19,30 | 17,45 | 17,80 | -7,53% | 4.500,00 |