38,500€
1,58%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,70 | 38,40 | 37,40 | 37,70 | -0,53% | - |
| 19.02.2026 | 36,40 | 38,10 | 36,10 | 37,90 | 3,84% | 1,00 |
| 18.02.2026 | 35,10 | 36,70 | 34,90 | 36,50 | 2,82% | - |
| 17.02.2026 | 34,70 | 35,90 | 34,70 | 35,50 | 1,72% | 40,00 |
| 16.02.2026 | 35,10 | 35,10 | 34,90 | 34,90 | -1,13% | - |
| 13.02.2026 | 35,10 | 36,30 | 34,90 | 35,30 | 1,73% | 778,00 |
| 12.02.2026 | 36,00 | 36,00 | 34,30 | 34,70 | -2,25% | 194,00 |
| 11.02.2026 | 41,50 | 41,90 | 35,50 | 35,50 | -13,83% | 684,00 |
| 10.02.2026 | 42,20 | 42,70 | 40,50 | 41,20 | -2,83% | 95,00 |
| 09.02.2026 | 44,40 | 44,40 | 42,00 | 42,40 | -3,42% | 252,00 |
| 06.02.2026 | 45,00 | 45,70 | 43,90 | 43,90 | -5,59% | 95,00 |
| 05.02.2026 | 45,20 | 47,00 | 41,00 | 46,50 | 8,14% | 295,00 |
| 04.02.2026 | 43,00 | 43,10 | 42,90 | 43,00 | 0,00% | - |
| 03.02.2026 | 44,80 | 45,00 | 43,00 | 43,00 | -1,83% | - |
| 02.02.2026 | 43,50 | 43,80 | 43,50 | 43,80 | 7,09% | - |
| 29.01.2026 | 41,30 | 41,60 | 40,70 | 40,90 | -0,49% | - |
| 28.01.2026 | 42,20 | 42,40 | 41,00 | 41,10 | -3,29% | - |
| 26.01.2026 | 42,90 | 43,30 | 42,30 | 42,50 | -2,97% | - |
| 23.01.2026 | 43,80 | 43,90 | 43,70 | 43,80 | -0,23% | - |
| 22.01.2026 | 43,80 | 43,90 | 43,70 | 43,90 | 6,81% | - |
| 21.01.2026 | 41,50 | 41,50 | 41,10 | 41,10 | -1,91% | - |
| 20.01.2026 | 41,50 | 43,00 | 41,30 | 41,90 | 0,00% | - |
| 19.01.2026 | 41,70 | 42,10 | 41,70 | 41,90 | -1,41% | 189,00 |
| 14.01.2026 | 41,90 | 42,70 | 41,70 | 42,50 | -1,85% | - |
| 12.01.2026 | 43,60 | 43,70 | 42,90 | 43,30 | 0,00% | - |
| 08.01.2026 | 41,20 | 43,60 | 41,10 | 43,30 | 5,87% | 674,00 |
| 05.01.2026 | 39,90 | 41,30 | 39,90 | 40,90 | -0,24% | 389,00 |
| 02.01.2026 | 41,00 | 41,10 | 40,90 | 41,00 | -3,53% | - |
| 29.12.2025 | 42,40 | 42,50 | 42,10 | 42,50 | 1,92% | - |
| 23.12.2025 | 41,60 | 41,70 | 40,90 | 41,70 | 0,24% | - |
| 22.12.2025 | 41,70 | 41,70 | 41,60 | 41,60 | -0,48% | - |
| 19.12.2025 | 41,80 | 41,90 | 41,50 | 41,80 | 0,72% | - |
| 17.12.2025 | 40,90 | 41,70 | 40,70 | 41,50 | 1,97% | - |
| 16.12.2025 | 40,70 | 40,90 | 40,20 | 40,70 | -0,49% | - |
| 12.12.2025 | 40,70 | 41,10 | 40,70 | 40,90 | 3,54% | - |
| 11.12.2025 | 39,50 | 39,70 | 39,50 | 39,50 | -0,50% | - |
| 10.12.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 3,12% | 1.000,00 |
| 08.12.2025 | 39,10 | 39,10 | 38,50 | 38,50 | -1,53% | - |
| 05.12.2025 | 39,50 | 39,50 | 38,70 | 39,10 | -1,51% | - |
| 04.12.2025 | 38,90 | 39,70 | 38,90 | 39,70 | 1,53% | - |
| 03.12.2025 | 39,10 | 39,90 | 38,90 | 39,10 | 0,00% | - |
| 01.12.2025 | 38,50 | 39,10 | 38,50 | 39,10 | -0,51% | - |
| 28.11.2025 | 39,10 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 26.11.2025 | 39,50 | 39,50 | 39,10 | 39,10 | 1,03% | - |
| 25.11.2025 | 38,50 | 38,70 | 38,50 | 38,70 | 0,52% | - |
| 24.11.2025 | 37,50 | 38,50 | 37,10 | 38,50 | 3,22% | - |
| 14.11.2025 | 38,30 | 38,30 | 37,20 | 37,30 | -2,61% | - |
| 13.11.2025 | 39,30 | 39,50 | 38,10 | 38,30 | -1,54% | - |
| 12.11.2025 | 38,70 | 39,60 | 38,70 | 38,90 | 3,18% | - |
| 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% | - |