46,300€
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 46,20 | 46,30 | 46,10 | 46,20 | -0,22% | - |
| 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% | - |
| 02.06.2025 | 46,20 | 46,30 | 44,70 | 45,10 | -3,43% | - |
| 30.05.2025 | 46,60 | 46,80 | 45,90 | 46,70 | 0,43% | - |
| 29.05.2025 | 47,00 | 47,30 | 46,10 | 46,50 | -0,85% | - |
| 28.05.2025 | 48,90 | 49,00 | 46,70 | 46,90 | -3,89% | - |
| 27.05.2025 | 47,70 | 48,90 | 47,50 | 48,80 | 2,74% | - |
| 26.05.2025 | 47,40 | 47,70 | 47,30 | 47,50 | 0,42% | - |
| 23.05.2025 | 47,80 | 48,00 | 46,80 | 47,30 | -1,66% | - |
| 22.05.2025 | 47,80 | 48,30 | 47,70 | 48,10 | 0,42% | - |
| 21.05.2025 | 49,50 | 49,60 | 47,70 | 47,90 | -4,01% | - |
| 20.05.2025 | 49,80 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 19.05.2025 | 49,90 | 50,25 | 49,50 | 50,25 | -1,95% | 1,00 |
| 16.05.2025 | 50,25 | 51,25 | 49,60 | 51,25 | 1,99% | - |
| 15.05.2025 | 48,90 | 50,25 | 48,70 | 50,25 | 1,52% | 1,00 |
| 14.05.2025 | 50,75 | 50,75 | 49,30 | 49,50 | -3,41% | - |
| 13.05.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 12.05.2025 | 50,25 | 52,75 | 50,25 | 52,25 | 5,34% | - |
| 09.05.2025 | 49,90 | 50,25 | 49,20 | 49,60 | -1,29% | - |
| 08.05.2025 | 48,50 | 50,75 | 48,30 | 50,25 | 4,04% | - |
| 07.05.2025 | 46,60 | 48,30 | 46,50 | 48,30 | 3,87% | - |
| 06.05.2025 | 45,90 | 46,90 | 45,40 | 46,50 | 0,00% | - |
| 05.05.2025 | 45,60 | 47,20 | 45,20 | 46,50 | 1,31% | - |
| 02.05.2025 | 44,70 | 46,10 | 44,50 | 45,90 | 3,61% | 381,00 |
| 30.04.2025 | 44,70 | 44,90 | 43,90 | 44,30 | -0,89% | 5,00 |
| 29.04.2025 | 44,80 | 45,20 | 44,10 | 44,70 | 0,45% | 152,00 |
| 28.04.2025 | 45,00 | 45,60 | 43,70 | 44,50 | -1,33% | - |
| 25.04.2025 | 45,60 | 45,70 | 43,70 | 45,10 | -1,74% | 5,00 |
| 24.04.2025 | 50,75 | 51,25 | 41,90 | 45,90 | -11,30% | - |
| 23.04.2025 | 51,75 | 53,25 | 51,75 | 51,75 | 1,97% | 63,00 |
| 22.04.2025 | 49,40 | 50,75 | 49,30 | 50,75 | -0,98% | - |
| 17.04.2025 | 52,75 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 16.04.2025 | 51,75 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 15.04.2025 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | 1,00 |
| 14.04.2025 | 52,75 | 54,25 | 52,25 | 53,25 | 0,95% | - |
| 11.04.2025 | 53,25 | 53,75 | 51,25 | 52,75 | -0,94% | - |
| 10.04.2025 | 55,75 | 56,25 | 51,25 | 53,25 | -5,33% | 1,00 |
| 09.04.2025 | 50,75 | 56,75 | 49,90 | 56,25 | 8,70% | - |
| 08.04.2025 | 54,25 | 55,75 | 51,25 | 51,75 | -3,72% | - |
| 07.04.2025 | 53,75 | 57,25 | 52,50 | 53,75 | -3,59% | - |
| 04.04.2025 | 55,75 | 56,25 | 53,75 | 55,75 | 0,00% | - |
| 03.04.2025 | 56,75 | 57,25 | 54,75 | 55,75 | -5,11% | 13,00 |