28,900€
0,35%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 28,40 | 28,80 | 27,80 | 28,80 | 1,41% | - |
| 12.08.2026 | 28,40 | 28,40 | 27,00 | 28,40 | 0,00% | - |
| 11.08.2026 | 28,00 | 28,40 | 27,60 | 28,40 | 0,71% | - |
| 10.08.2026 | 27,80 | 28,40 | 27,00 | 28,20 | 1,44% | 115,00 |
| 07.08.2026 | 27,20 | 28,20 | 27,20 | 27,80 | 1,46% | - |
| 06.08.2026 | 27,40 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 05.08.2026 | 26,60 | 27,20 | 26,40 | 27,20 | 3,03% | - |
| 04.08.2026 | 25,80 | 26,40 | 25,00 | 26,40 | 1,54% | 115,00 |
| 03.08.2026 | 24,60 | 26,40 | 24,60 | 26,00 | 6,56% | 156,00 |
| 31.07.2026 | 24,00 | 24,40 | 23,20 | 24,40 | 3,39% | - |
| 30.07.2026 | 21,40 | 23,80 | 21,40 | 23,60 | 15,69% | 115,00 |
| 29.07.2026 | 20,20 | 20,80 | 20,20 | 20,40 | 0,99% | - |
| 28.07.2026 | 18,90 | 20,20 | 18,90 | 20,20 | 6,88% | 175,00 |
| 27.07.2026 | 18,10 | 19,10 | 18,10 | 18,90 | 5,00% | - |
| 24.07.2026 | 17,20 | 18,50 | 16,90 | 18,00 | 4,65% | - |
| 23.07.2026 | 17,70 | 17,70 | 17,00 | 17,20 | -2,82% | - |
| 22.07.2026 | 16,00 | 18,10 | 16,00 | 17,70 | 10,63% | 262,00 |
| 21.07.2026 | 16,10 | 16,10 | 15,50 | 16,00 | -0,62% | 112,00 |
| 20.07.2026 | 16,30 | 16,30 | 15,70 | 16,10 | -1,23% | - |
| 17.07.2026 | 16,20 | 16,40 | 16,00 | 16,30 | 0,00% | - |
| 16.07.2026 | 15,00 | 16,50 | 15,00 | 16,30 | 8,67% | - |
| 15.07.2026 | 14,90 | 15,60 | 14,90 | 15,00 | 1,35% | - |
| 14.07.2026 | 16,00 | 16,00 | 14,80 | 14,80 | -6,92% | 556,00 |
| 13.07.2026 | 15,30 | 16,20 | 15,30 | 15,90 | 3,25% | - |
| 10.07.2026 | 16,20 | 16,40 | 15,20 | 15,40 | -4,94% | - |
| 09.07.2026 | 15,50 | 16,20 | 14,90 | 16,20 | 4,52% | - |
| 08.07.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -4,32% | - |
| 07.07.2026 | 15,10 | 16,20 | 15,10 | 16,20 | 5,88% | - |
| 06.07.2026 | 15,30 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 03.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.07.2026 | 15,40 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 01.07.2026 | 15,60 | 16,50 | 15,50 | 15,50 | -0,64% | - |
| 30.06.2026 | 16,40 | 16,40 | 15,40 | 15,60 | -4,29% | - |
| 29.06.2026 | 17,20 | 17,20 | 16,30 | 16,30 | 0,00% | - |
| 26.06.2026 | 14,90 | 16,30 | 14,90 | 16,30 | 9,40% | - |
| 25.06.2026 | 16,10 | 16,10 | 14,90 | 14,90 | -7,45% | - |
| 24.06.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | - |
| 23.06.2026 | 15,30 | 16,10 | 15,30 | 15,70 | 1,95% | - |
| 22.06.2026 | 16,60 | 16,60 | 15,10 | 15,40 | -6,67% | - |
| 19.06.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 18.06.2026 | 17,40 | 17,40 | 16,50 | 16,60 | -4,05% | - |
| 17.06.2026 | 18,10 | 18,20 | 17,30 | 17,30 | -3,89% | - |
| 16.06.2026 | 18,00 | 18,00 | 17,70 | 18,00 | 0,56% | - |
| 15.06.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 12.06.2026 | 17,40 | 18,30 | 17,40 | 18,10 | 4,62% | - |
| 11.06.2026 | 17,60 | 17,60 | 16,80 | 17,30 | -1,70% | - |
| 10.06.2026 | 17,70 | 18,00 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2026 | 17,40 | 17,70 | 17,00 | 17,60 | 1,15% | - |
| 08.06.2026 | 17,30 | 17,70 | 17,30 | 17,40 | 0,00% | - |
| 05.06.2026 | 17,70 | 17,90 | 17,30 | 17,40 | 0,00% | - |
| 04.06.2026 | 17,60 | 18,00 | 17,40 | 17,40 | -2,25% | - |
| 03.06.2026 | 19,20 | 19,20 | 17,60 | 17,80 | -7,77% | - |
| 02.06.2026 | 19,80 | 19,80 | 18,70 | 19,30 | -3,50% | - |
| 01.06.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 3,63% | 1.785,00 |
| 29.05.2026 | 17,90 | 19,30 | 17,90 | 19,30 | 9,04% | - |
| 28.05.2026 | 17,20 | 17,70 | 17,00 | 17,70 | 2,91% | - |
| 27.05.2026 | 16,50 | 17,20 | 16,50 | 17,20 | 4,24% | - |
| 26.05.2026 | 16,80 | 16,80 | 16,40 | 16,50 | -2,37% | - |
| 25.05.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 1,81% | - |
| 22.05.2026 | 16,50 | 16,70 | 16,20 | 16,60 | 1,84% | - |
| 21.05.2026 | 15,60 | 16,30 | 15,20 | 16,30 | 3,82% | - |
| 20.05.2026 | 16,20 | 16,20 | 15,40 | 15,70 | -3,68% | - |
| 19.05.2026 | 16,30 | 16,70 | 16,30 | 16,30 | 0,00% | - |
| 18.05.2026 | 15,30 | 16,50 | 15,20 | 16,30 | 5,84% | - |
| 15.05.2026 | 15,30 | 15,70 | 15,30 | 15,40 | 2,67% | - |
| 14.05.2026 | 14,80 | 15,20 | 14,80 | 15,00 | 1,35% | - |
| 13.05.2026 | 15,20 | 15,20 | 14,40 | 14,80 | -3,27% | - |
| 12.05.2026 | 16,00 | 16,10 | 15,30 | 15,30 | -5,56% | - |
| 11.05.2026 | 17,20 | 17,20 | 16,20 | 16,20 | -5,26% | - |
| 08.05.2026 | 17,80 | 17,80 | 17,00 | 17,10 | -3,39% | - |
| 07.05.2026 | 17,50 | 17,70 | 17,40 | 17,70 | 0,57% | - |
| 06.05.2026 | 17,90 | 17,90 | 17,40 | 17,60 | -1,12% | - |
| 05.05.2026 | 17,70 | 17,80 | 17,40 | 17,80 | 1,14% | - |
| 04.05.2026 | 18,00 | 18,40 | 17,60 | 17,60 | -2,22% | - |
| 30.04.2026 | 19,30 | 19,30 | 17,90 | 18,00 | -8,16% | - |
| 29.04.2026 | 19,10 | 19,70 | 18,80 | 19,60 | 4,26% | - |
| 28.04.2026 | 18,00 | 19,30 | 18,00 | 18,80 | 5,03% | - |
| 27.04.2026 | 16,20 | 18,00 | 16,10 | 17,90 | 11,18% | 1.100,00 |
| 24.04.2026 | 17,30 | 17,30 | 16,10 | 16,10 | -2,42% | 1.662,00 |
| 23.04.2026 | 26,40 | 26,40 | 16,50 | 16,50 | -51,75% | 1.400,00 |
| 22.04.2026 | 34,60 | 34,60 | 34,00 | 34,20 | 0,00% | - |
| 21.04.2026 | 34,00 | 34,80 | 33,60 | 34,20 | 1,18% | - |
| 20.04.2026 | 33,20 | 33,80 | 32,80 | 33,80 | 1,81% | - |
| 17.04.2026 | 33,20 | 33,40 | 32,80 | 33,20 | 0,61% | - |
| 16.04.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 15.04.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 1,24% | - |
| 14.04.2026 | 32,00 | 32,60 | 31,40 | 32,20 | 0,63% | 171,00 |
| 13.04.2026 | 30,00 | 32,00 | 29,80 | 32,00 | 6,67% | - |
| 10.04.2026 | 31,80 | 31,80 | 29,80 | 30,00 | -5,06% | - |
| 09.04.2026 | 32,20 | 32,20 | 30,80 | 31,60 | -1,25% | - |
| 08.04.2026 | 33,60 | 33,60 | 32,00 | 32,00 | -3,03% | - |
| 07.04.2026 | 33,20 | 33,20 | 32,60 | 33,00 | -1,79% | - |
| 02.04.2026 | 33,00 | 33,60 | 32,00 | 33,60 | 1,20% | - |
| 01.04.2026 | 33,40 | 33,60 | 32,80 | 33,20 | -0,60% | - |
| 31.03.2026 | 33,60 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 30.03.2026 | 32,60 | 33,60 | 32,40 | 33,40 | 3,09% | - |
| 27.03.2026 | 34,60 | 34,60 | 32,40 | 32,40 | -5,81% | - |
| 26.03.2026 | 33,00 | 34,40 | 33,00 | 34,40 | 3,61% | - |
| 25.03.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 24.03.2026 | 32,80 | 33,00 | 32,40 | 32,60 | 0,00% | - |