28,900€
-0,34%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 19,85 | 19,85 | 18,75 | 19,25 | -3,51% | 8.800,00 |
| 01.06.2026 | 19,45 | 20,30 | 19,20 | 19,95 | 2,57% | - |
| 29.05.2026 | 17,95 | 19,55 | 17,95 | 19,45 | 10,20% | - |
| 28.05.2026 | 17,25 | 17,75 | 17,10 | 17,65 | 2,32% | - |
| 27.05.2026 | 16,55 | 17,30 | 16,50 | 17,25 | 4,23% | - |
| 26.05.2026 | 16,85 | 16,95 | 16,25 | 16,55 | -2,36% | - |
| 25.05.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 1,19% | - |
| 22.05.2026 | 16,55 | 16,75 | 16,05 | 16,75 | 1,82% | - |
| 21.05.2026 | 15,65 | 16,55 | 15,05 | 16,45 | 5,11% | - |
| 20.05.2026 | 16,25 | 16,35 | 15,40 | 15,65 | -3,69% | - |
| 19.05.2026 | 16,35 | 17,15 | 16,25 | 16,25 | -0,91% | - |
| 18.05.2026 | 15,35 | 16,75 | 15,25 | 16,40 | 6,15% | - |
| 15.05.2026 | 15,35 | 16,00 | 15,25 | 15,45 | 0,98% | - |
| 14.05.2026 | 14,85 | 15,45 | 14,55 | 15,30 | 3,38% | - |
| 13.05.2026 | 15,25 | 15,35 | 14,45 | 14,80 | -1,66% | - |
| 12.05.2026 | 16,05 | 16,45 | 15,05 | 15,05 | -6,23% | - |