28,900€
2,85%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 28,50 | 29,30 | 27,90 | 28,10 | 0,72% | - |
| 12.08.2026 | 28,50 | 28,60 | 27,10 | 27,90 | -0,71% | 2,00 |
| 11.08.2026 | 28,10 | 28,30 | 27,50 | 28,10 | -0,71% | 211,00 |
| 10.08.2026 | 28,00 | 29,10 | 27,00 | 28,30 | 1,43% | 932,00 |
| 07.08.2026 | 27,20 | 28,50 | 27,20 | 27,90 | 1,45% | 121,00 |
| 06.08.2026 | 27,40 | 27,70 | 26,80 | 27,50 | 0,00% | 241,00 |
| 05.08.2026 | 26,70 | 27,50 | 26,30 | 27,50 | 3,00% | 1.036,00 |
| 04.08.2026 | 25,80 | 26,70 | 25,10 | 26,70 | 2,30% | 482,00 |
| 03.08.2026 | 24,60 | 26,70 | 24,60 | 26,10 | 9,66% | 580,00 |
| 31.07.2026 | 24,10 | 25,10 | 23,20 | 23,80 | -0,42% | 96,00 |
| 30.07.2026 | 21,70 | 24,30 | 21,30 | 23,90 | 15,46% | 527,00 |
| 29.07.2026 | 20,50 | 21,10 | 20,05 | 20,70 | 0,98% | 2,00 |
| 28.07.2026 | 19,05 | 20,70 | 18,95 | 20,50 | 7,61% | 1.861,00 |
| 27.07.2026 | 18,15 | 19,35 | 18,15 | 19,05 | 3,81% | 969,00 |
| 24.07.2026 | 17,35 | 18,65 | 17,25 | 18,35 | 3,97% | 414,00 |
| 23.07.2026 | 17,85 | 17,85 | 17,65 | 17,65 | -3,29% | 457,00 |
| 22.07.2026 | 16,05 | 18,65 | 15,95 | 18,25 | 15,87% | 1.141,00 |
| 20.07.2026 | 16,35 | 16,45 | 15,55 | 15,75 | -1,87% | - |
| 17.07.2026 | 16,20 | 16,85 | 15,80 | 16,05 | 6,64% | 1,00 |
| 16.07.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,31% | - |
| 15.07.2026 | 14,95 | 15,75 | 14,95 | 15,25 | -4,39% | 5,00 |
| 14.07.2026 | 15,95 | 16,05 | 15,95 | 15,95 | -1,24% | - |
| 13.07.2026 | 15,35 | 16,35 | 15,35 | 16,15 | 5,21% | - |
| 10.07.2026 | 16,25 | 16,60 | 15,25 | 15,35 | -3,15% | - |
| 09.07.2026 | 15,55 | 15,95 | 15,00 | 15,85 | -0,31% | 1,00 |
| 08.07.2026 | 16,05 | 16,15 | 15,75 | 15,90 | -1,55% | - |
| 07.07.2026 | 15,15 | 16,35 | 15,15 | 16,15 | 5,21% | - |
| 06.07.2026 | 15,55 | 15,65 | 15,25 | 15,35 | -0,65% | - |
| 03.07.2026 | 15,45 | 15,45 | 15,35 | 15,45 | -0,64% | - |
| 02.07.2026 | 15,35 | 15,90 | 15,35 | 15,55 | -0,64% | 17,00 |
| 01.07.2026 | 15,65 | 15,75 | 15,60 | 15,65 | 0,00% | 41,00 |
| 30.06.2026 | 16,45 | 16,45 | 15,35 | 15,65 | -7,67% | - |
| 29.06.2026 | 17,30 | 17,30 | 16,70 | 16,95 | 3,99% | 474,00 |
| 26.06.2026 | 15,05 | 16,30 | 14,85 | 16,30 | 2,84% | 7,00 |
| 24.06.2026 | 15,85 | 15,95 | 15,85 | 15,85 | -1,25% | 1,00 |
| 23.06.2026 | 15,35 | 16,15 | 15,35 | 16,05 | 6,64% | - |
| 22.06.2026 | 16,65 | 16,95 | 15,05 | 15,05 | -9,88% | - |
| 19.06.2026 | 16,65 | 16,70 | 16,60 | 16,70 | -1,47% | 12,00 |
| 18.06.2026 | 17,55 | 17,65 | 16,35 | 16,95 | -6,09% | 6,00 |
| 17.06.2026 | 18,05 | 18,15 | 18,05 | 18,05 | 0,28% | - |
| 16.06.2026 | 18,05 | 18,05 | 17,95 | 18,00 | -0,28% | 50,00 |
| 15.06.2026 | 18,25 | 18,35 | 17,70 | 18,05 | -0,55% | - |
| 12.06.2026 | 17,55 | 18,65 | 17,15 | 18,15 | 4,61% | - |
| 11.06.2026 | 17,65 | 17,75 | 16,75 | 17,35 | -1,70% | - |
| 10.06.2026 | 17,75 | 17,75 | 17,65 | 17,65 | 0,57% | - |
| 08.06.2026 | 17,45 | 17,60 | 17,15 | 17,55 | -2,23% | 33,00 |
| 04.06.2026 | 17,75 | 18,50 | 17,65 | 17,95 | 0,00% | 1,00 |
| 03.06.2026 | 19,25 | 19,25 | 17,45 | 17,95 | -4,77% | 36,00 |
| 02.06.2026 | 19,85 | 19,90 | 18,85 | 18,85 | -3,08% | 1,00 |
| 01.06.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 1,04% | 26,00 |
| 29.05.2026 | 17,95 | 19,25 | 17,95 | 19,25 | 10,32% | 3.485,00 |
| 28.05.2026 | 17,25 | 17,75 | 17,15 | 17,45 | 4,18% | 153,00 |
| 26.05.2026 | 16,75 | 16,85 | 16,35 | 16,75 | -0,59% | - |
| 25.05.2026 | 16,90 | 16,95 | 16,80 | 16,85 | 2,43% | 4,00 |
| 22.05.2026 | 16,55 | 16,75 | 16,10 | 16,45 | 1,86% | 11,00 |
| 21.05.2026 | 15,65 | 16,25 | 15,05 | 16,15 | 1,89% | 34,00 |
| 20.05.2026 | 16,30 | 16,35 | 15,40 | 15,85 | -6,49% | 266,00 |
| 19.05.2026 | 16,35 | 17,15 | 16,35 | 16,95 | 3,67% | 19,00 |
| 18.05.2026 | 15,35 | 16,55 | 15,35 | 16,35 | 6,51% | - |
| 15.05.2026 | 15,35 | 15,40 | 15,25 | 15,35 | 0,66% | 1,00 |
| 14.05.2026 | 14,80 | 15,45 | 14,65 | 15,25 | 2,69% | 16,00 |
| 13.05.2026 | 15,30 | 15,35 | 14,45 | 14,85 | -11,34% | 113,00 |
| 11.05.2026 | 17,30 | 17,30 | 16,45 | 16,75 | -2,33% | 72,00 |
| 08.05.2026 | 17,70 | 17,90 | 17,00 | 17,15 | -2,28% | 265,00 |
| 07.05.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 06.05.2026 | 17,95 | 17,95 | 17,75 | 17,85 | -0,56% | - |
| 05.05.2026 | 17,75 | 18,05 | 17,00 | 17,95 | 1,13% | 50,00 |
| 04.05.2026 | 18,10 | 18,75 | 17,65 | 17,75 | -2,20% | 530,00 |
| 30.04.2026 | 19,40 | 19,65 | 17,85 | 18,15 | -7,16% | 600,00 |
| 29.04.2026 | 19,15 | 19,75 | 18,80 | 19,55 | 3,71% | 88,00 |
| 28.04.2026 | 18,05 | 19,65 | 18,05 | 18,85 | 5,01% | 491,00 |
| 27.04.2026 | 16,20 | 18,35 | 16,10 | 17,95 | 10,46% | 2.541,00 |
| 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 | 2,48% | 1,00 |
| 14.04.2026 | 32,10 | 32,90 | 31,90 | 32,30 | 6,60% | - |
| 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 | -0,60% | - |
| 07.04.2026 | 33,30 | 33,60 | 32,70 | 33,10 | 0,91% | - |
| 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 | 2,15% | 151,00 |
| 27.03.2026 | 34,50 | 34,70 | 32,50 | 32,60 | -5,78% | 151,00 |
| 26.03.2026 | 33,10 | 34,70 | 33,10 | 34,60 | 3,90% | - |
| 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 | -3,13% | - |
| 17.03.2026 | 31,40 | 33,00 | 31,40 | 31,90 | -0,62% | 1,00 |
| 16.03.2026 | 32,20 | 32,30 | 31,50 | 32,10 | -0,62% | - |