15,950€
-5,06%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,30 | 17,55 | 15,90 | 16,25 | -8,45% | 10.769,00 |
| 23.04.2026 | 26,90 | 26,90 | 17,35 | 17,75 | -48,55% | 1.890,00 |
| 22.04.2026 | 34,70 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 21.04.2026 | 34,10 | 35,50 | 34,10 | 34,50 | 3,60% | - |
| 20.04.2026 | 33,30 | 33,50 | 33,30 | 33,30 | 0,60% | - |
| 17.04.2026 | 33,30 | 33,80 | 33,10 | 33,10 | 0,00% | - |
| 16.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 15.04.2026 | 32,40 | 33,50 | 32,30 | 33,10 | 9,24% | 1,00 |
| 13.04.2026 | 30,10 | 30,40 | 29,90 | 30,30 | -4,42% | 171,00 |
| 10.04.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -1,25% | - |
| 09.04.2026 | 32,10 | 32,30 | 32,10 | 32,10 | -2,43% | - |
| 08.04.2026 | 33,90 | 33,90 | 32,90 | 32,90 | 0,30% | - |
| 02.04.2026 | 32,90 | 33,10 | 32,50 | 32,80 | -2,67% | - |
| 01.04.2026 | 33,70 | 33,70 | 32,60 | 33,70 | 1,20% | - |
| 31.03.2026 | 33,50 | 33,80 | 33,10 | 33,30 | 0,00% | - |
| 30.03.2026 | 32,70 | 33,90 | 32,70 | 33,30 | 0,00% | 151,00 |
| 25.03.2026 | 33,10 | 33,90 | 32,90 | 33,30 | 0,60% | - |
| 24.03.2026 | 32,90 | 33,30 | 31,90 | 33,10 | 6,77% | - |
| 23.03.2026 | 30,90 | 31,10 | 30,90 | 31,00 | 0,98% | - |
| 20.03.2026 | 30,60 | 30,70 | 30,50 | 30,70 | -1,29% | - |
| 19.03.2026 | 31,20 | 31,20 | 31,00 | 31,10 | 0,65% | - |
| 18.03.2026 | 32,20 | 32,40 | 30,90 | 30,90 | -3,74% | - |
| 16.03.2026 | 32,20 | 32,30 | 31,50 | 32,10 | -0,62% | - |
| 13.03.2026 | 32,10 | 32,30 | 31,90 | 32,30 | -4,72% | - |
| 11.03.2026 | 33,90 | 34,10 | 33,90 | 33,90 | -2,02% | - |
| 10.03.2026 | 34,70 | 34,80 | 34,60 | 34,60 | -4,16% | - |
| 09.03.2026 | 36,70 | 36,70 | 36,10 | 36,10 | -2,70% | - |
| 06.03.2026 | 37,10 | 37,30 | 37,10 | 37,10 | -0,54% | - |
| 05.03.2026 | 35,90 | 37,70 | 35,70 | 37,30 | 2,75% | - |
| 04.03.2026 | 36,10 | 36,40 | 35,90 | 36,30 | 4,61% | - |
| 03.03.2026 | 34,70 | 34,90 | 34,70 | 34,70 | -3,34% | - |
| 27.02.2026 | 36,50 | 36,90 | 34,90 | 35,90 | -1,64% | - |
| 26.02.2026 | 34,70 | 37,10 | 34,70 | 36,50 | 4,58% | - |
| 24.02.2026 | 34,70 | 35,50 | 34,70 | 34,90 | -8,40% | - |
| 23.02.2026 | 38,10 | 38,30 | 38,00 | 38,10 | 1,06% | 1,00 |
| 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% | - |