38,700€
1,57%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 37,50 | 37,70 | 37,50 | 37,70 | -1,05% | - |
| 10.11.2025 | 37,70 | 38,40 | 37,40 | 38,10 | 1,06% | 1,00 |
| 07.11.2025 | 37,70 | 37,90 | 37,70 | 37,70 | -3,08% | - |
| 06.11.2025 | 39,20 | 39,20 | 38,90 | 38,90 | -0,51% | 1,00 |
| 05.11.2025 | 38,50 | 39,30 | 38,30 | 39,10 | 0,26% | 40,00 |
| 03.11.2025 | 39,00 | 39,00 | 38,80 | 39,00 | -3,23% | - |
| 27.10.2025 | 40,50 | 40,50 | 40,30 | 40,30 | 0,50% | - |
| 24.10.2025 | 38,30 | 40,30 | 38,10 | 40,10 | 5,25% | - |
| 23.10.2025 | 41,70 | 41,70 | 36,90 | 38,10 | -7,97% | - |
| 22.10.2025 | 41,30 | 41,50 | 41,30 | 41,40 | 0,24% | - |
| 21.10.2025 | 40,30 | 41,30 | 40,10 | 41,30 | 2,99% | - |
| 20.10.2025 | 39,50 | 40,60 | 39,50 | 40,10 | 1,52% | - |
| 17.10.2025 | 38,70 | 39,70 | 38,70 | 39,50 | 0,51% | 23,00 |
| 16.10.2025 | 39,90 | 39,90 | 39,10 | 39,30 | -1,01% | - |
| 15.10.2025 | 41,20 | 41,50 | 39,70 | 39,70 | -1,49% | 1,00 |
| 14.10.2025 | 40,40 | 40,50 | 40,30 | 40,30 | -3,36% | - |
| 09.10.2025 | 41,60 | 41,80 | 41,50 | 41,70 | -0,48% | 7,00 |
| 08.10.2025 | 41,10 | 41,90 | 41,00 | 41,90 | 0,48% | - |
| 06.10.2025 | 41,60 | 42,00 | 41,30 | 41,70 | 0,00% | - |
| 03.10.2025 | 41,00 | 41,90 | 40,90 | 41,70 | 2,46% | 41,00 |
| 02.10.2025 | 41,00 | 41,40 | 40,50 | 40,70 | 1,50% | - |
| 01.10.2025 | 40,00 | 40,30 | 39,90 | 40,10 | -2,20% | - |
| 29.09.2025 | 40,90 | 41,10 | 40,90 | 41,00 | 0,24% | - |
| 26.09.2025 | 40,60 | 41,10 | 40,50 | 40,90 | 0,49% | - |
| 25.09.2025 | 41,90 | 42,00 | 40,50 | 40,70 | -1,93% | - |
| 24.09.2025 | 41,40 | 41,80 | 41,30 | 41,50 | -2,81% | - |
| 22.09.2025 | 41,80 | 42,90 | 41,60 | 42,70 | 2,40% | - |
| 19.09.2025 | 43,60 | 44,00 | 41,50 | 41,70 | -3,92% | - |
| 16.09.2025 | 43,50 | 43,50 | 43,30 | 43,40 | -1,36% | 1,00 |
| 15.09.2025 | 44,00 | 44,10 | 43,90 | 44,00 | -1,12% | - |
| 09.09.2025 | 44,60 | 44,70 | 44,50 | 44,50 | -1,33% | - |
| 05.09.2025 | 44,90 | 46,00 | 44,50 | 45,10 | 0,45% | - |
| 04.09.2025 | 46,10 | 46,20 | 44,70 | 44,90 | -2,60% | 11,00 |
| 03.09.2025 | 46,10 | 46,20 | 45,10 | 46,10 | -0,43% | 12,00 |
| 02.09.2025 | 46,30 | 46,50 | 45,00 | 46,30 | -0,22% | 98,00 |
| 01.09.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 0,65% | 245,00 |
| 29.08.2025 | 45,60 | 46,20 | 45,30 | 46,10 | 1,32% | - |
| 28.08.2025 | 46,00 | 46,30 | 44,90 | 45,50 | -0,87% | - |
| 27.08.2025 | 45,20 | 46,00 | 45,20 | 45,90 | 1,77% | - |
| 26.08.2025 | 45,50 | 45,60 | 44,70 | 45,10 | -1,31% | - |
| 25.08.2025 | 46,20 | 46,50 | 45,50 | 45,70 | -1,30% | - |
| 22.08.2025 | 44,30 | 46,30 | 44,30 | 46,30 | 4,51% | 3,00 |
| 21.08.2025 | 44,30 | 44,50 | 43,70 | 44,30 | 0,45% | - |
| 20.08.2025 | 45,10 | 45,30 | 44,10 | 44,10 | -2,65% | - |
| 19.08.2025 | 45,30 | 46,20 | 44,70 | 45,30 | 0,00% | 178,00 |
| 18.08.2025 | 44,20 | 46,10 | 44,00 | 45,30 | 2,26% | 2,00 |
| 15.08.2025 | 43,80 | 44,50 | 43,50 | 44,30 | 1,84% | 2,00 |
| 14.08.2025 | 44,50 | 44,70 | 43,30 | 43,50 | -2,25% | - |
| 13.08.2025 | 43,20 | 44,70 | 42,80 | 44,50 | 3,25% | 22,00 |
| 12.08.2025 | 42,20 | 43,10 | 41,70 | 43,10 | 2,38% | - |
| 11.08.2025 | 42,70 | 43,70 | 41,90 | 42,10 | -1,41% | - |
| 08.08.2025 | 43,20 | 43,70 | 42,50 | 42,70 | -0,93% | 26,00 |
| 07.08.2025 | 43,20 | 44,40 | 42,70 | 43,10 | -0,92% | 219,00 |
| 06.08.2025 | 44,40 | 44,60 | 42,70 | 43,50 | -2,25% | - |
| 05.08.2025 | 44,30 | 44,90 | 44,10 | 44,50 | 0,91% | 26,00 |
| 04.08.2025 | 42,20 | 44,10 | 42,10 | 44,10 | 5,25% | 152,00 |
| 01.08.2025 | 43,60 | 43,70 | 41,90 | 41,90 | -4,56% | 294,00 |
| 31.07.2025 | 45,40 | 45,50 | 43,70 | 43,90 | -3,09% | - |
| 30.07.2025 | 46,30 | 46,70 | 44,90 | 45,30 | -2,58% | 82,00 |
| 29.07.2025 | 47,00 | 47,30 | 46,10 | 46,50 | -0,85% | - |
| 28.07.2025 | 46,90 | 47,70 | 46,60 | 46,90 | 0,86% | 96,00 |
| 25.07.2025 | 47,50 | 47,60 | 46,20 | 46,50 | -1,69% | - |
| 24.07.2025 | 45,20 | 50,75 | 44,40 | 47,30 | 11,29% | 228,00 |
| 23.07.2025 | 42,50 | 43,10 | 41,90 | 42,50 | 0,95% | - |
| 22.07.2025 | 41,30 | 42,40 | 41,10 | 42,10 | 1,94% | 12,00 |
| 21.07.2025 | 41,60 | 41,90 | 41,30 | 41,30 | -0,96% | - |
| 18.07.2025 | 42,60 | 42,70 | 41,30 | 41,70 | -1,88% | - |
| 17.07.2025 | 41,40 | 42,90 | 41,30 | 42,50 | 3,41% | - |
| 16.07.2025 | 40,40 | 41,50 | 40,00 | 41,10 | 1,48% | - |
| 15.07.2025 | 41,60 | 41,90 | 40,50 | 40,50 | -2,41% | - |
| 14.07.2025 | 41,40 | 41,90 | 41,10 | 41,50 | -0,48% | - |
| 11.07.2025 | 43,10 | 43,10 | 41,70 | 41,70 | -3,25% | - |
| 10.07.2025 | 43,60 | 44,20 | 43,10 | 43,10 | -1,37% | - |
| 09.07.2025 | 43,70 | 44,20 | 43,10 | 43,70 | -0,46% | - |
| 08.07.2025 | 42,20 | 44,20 | 42,10 | 43,90 | 4,28% | 34,00 |
| 07.07.2025 | 44,60 | 44,60 | 41,60 | 42,10 | -5,61% | 180,00 |
| 04.07.2025 | 44,60 | 44,60 | 44,40 | 44,60 | -0,67% | - |
| 03.07.2025 | 44,30 | 45,10 | 44,30 | 44,90 | 1,81% | - |
| 02.07.2025 | 44,30 | 44,50 | 43,70 | 44,10 | 0,00% | - |
| 01.07.2025 | 42,40 | 45,30 | 41,80 | 44,10 | 3,76% | - |
| 30.06.2025 | 43,10 | 43,20 | 42,30 | 42,50 | -0,93% | - |
| 27.06.2025 | 42,90 | 43,50 | 42,30 | 42,90 | 0,00% | - |
| 26.06.2025 | 42,80 | 43,20 | 42,60 | 42,90 | 0,00% | - |
| 25.06.2025 | 42,90 | 43,60 | 42,70 | 42,90 | 0,00% | - |
| 24.06.2025 | 42,70 | 43,30 | 42,50 | 42,90 | 1,42% | - |
| 23.06.2025 | 42,20 | 42,50 | 41,70 | 42,30 | 0,48% | 650,00 |
| 20.06.2025 | 42,70 | 43,10 | 41,90 | 42,10 | -0,94% | - |
| 19.06.2025 | 42,90 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 18.06.2025 | 44,40 | 44,50 | 42,70 | 42,90 | -3,60% | - |
| 17.06.2025 | 44,60 | 45,20 | 44,30 | 44,50 | -0,45% | - |
| 16.06.2025 | 44,70 | 44,90 | 43,80 | 44,70 | 0,00% | - |
| 13.06.2025 | 45,20 | 45,80 | 44,50 | 44,70 | -2,19% | - |
| 12.06.2025 | 46,30 | 46,30 | 45,40 | 45,70 | -1,72% | - |
| 11.06.2025 | 48,10 | 48,30 | 46,10 | 46,50 | -3,33% | - |
| 10.06.2025 | 47,50 | 48,90 | 47,30 | 48,10 | 0,84% | - |
| 09.06.2025 | 46,50 | 47,70 | 46,50 | 47,70 | 2,14% | - |
| 06.06.2025 | 46,20 | 47,10 | 46,10 | 46,70 | 1,30% | - |
| 05.06.2025 | 46,30 | 46,50 | 45,60 | 46,10 | -0,43% | - |
| 04.06.2025 | 46,40 | 46,50 | 45,90 | 46,30 | 0,00% | - |
| 03.06.2025 | 45,00 | 46,60 | 44,90 | 46,30 | 2,66% | - |