34,900€
3,87%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,40 | 34,80 | 33,00 | 34,80 | 3,57% | - |
| 19.10.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | - |
| 16.10.2026 | 35,20 | 35,40 | 33,60 | 34,00 | -3,41% | - |
| 15.10.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 1,73% | - |
| 14.10.2026 | 34,20 | 34,80 | 34,20 | 34,60 | 1,17% | - |
| 13.10.2026 | 33,40 | 34,60 | 33,40 | 34,20 | 2,40% | - |
| 12.10.2026 | 33,40 | 34,00 | 33,40 | 33,40 | 0,00% | - |
| 09.10.2026 | 32,00 | 33,80 | 32,00 | 33,40 | 6,37% | - |
| 08.10.2026 | 31,00 | 31,40 | 30,80 | 31,40 | 1,29% | 27,00 |
| 07.10.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 06.10.2026 | 32,00 | 32,00 | 31,60 | 31,80 | -1,24% | - |
| 05.10.2026 | 30,20 | 32,60 | 30,20 | 32,20 | 6,62% | - |
| 02.10.2026 | 32,20 | 32,20 | 30,20 | 30,20 | -6,79% | - |
| 01.10.2026 | 29,00 | 33,20 | 29,00 | 32,40 | 11,72% | 229,00 |
| 30.09.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 29.09.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 28.09.2026 | 29,00 | 29,00 | 28,20 | 28,80 | -0,69% | - |
| 25.09.2026 | 28,40 | 29,20 | 28,40 | 29,00 | 2,84% | - |
| 24.09.2026 | 29,00 | 29,20 | 28,20 | 28,20 | -2,76% | 155,00 |
| 23.09.2026 | 28,20 | 29,40 | 28,00 | 29,00 | 2,84% | - |
| 22.09.2026 | 28,60 | 29,20 | 28,00 | 28,20 | -0,70% | 335,00 |
| 21.09.2026 | 28,60 | 29,00 | 28,20 | 28,40 | 0,00% | - |
| 18.09.2026 | 28,60 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 17.09.2026 | 28,40 | 28,60 | 27,60 | 28,60 | 1,42% | - |
| 16.09.2026 | 29,20 | 29,20 | 28,20 | 28,20 | -2,76% | - |
| 15.09.2026 | 29,40 | 29,60 | 28,80 | 29,00 | -2,03% | - |
| 14.09.2026 | 27,20 | 29,60 | 27,20 | 29,60 | 9,63% | - |
| 11.09.2026 | 26,20 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 10.09.2026 | 26,20 | 26,20 | 25,80 | 26,00 | -0,76% | - |
| 09.09.2026 | 26,40 | 26,40 | 25,80 | 26,20 | -0,76% | - |
| 08.09.2026 | 27,80 | 27,80 | 25,80 | 26,40 | -5,04% | - |
| 07.09.2026 | 27,80 | 27,80 | 27,60 | 27,80 | -0,71% | - |
| 04.09.2026 | 27,20 | 28,00 | 27,00 | 28,00 | 3,70% | - |
| 03.09.2026 | 26,40 | 27,40 | 26,40 | 27,00 | 1,50% | - |
| 02.09.2026 | 26,00 | 27,20 | 26,00 | 26,60 | 1,53% | 335,00 |
| 01.09.2026 | 27,80 | 28,00 | 26,20 | 26,20 | -5,76% | - |
| 31.08.2026 | 27,40 | 27,80 | 27,20 | 27,80 | 0,72% | - |
| 28.08.2026 | 27,00 | 27,80 | 27,00 | 27,60 | 2,22% | - |
| 27.08.2026 | 27,00 | 27,40 | 26,80 | 27,00 | 0,75% | - |
| 26.08.2026 | 27,00 | 27,00 | 26,40 | 26,80 | -0,74% | - |
| 25.08.2026 | 27,80 | 28,00 | 26,80 | 27,00 | -2,88% | 246,00 |
| 24.08.2026 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 21.08.2026 | 27,40 | 28,40 | 27,00 | 28,00 | 2,94% | - |
| 20.08.2026 | 27,20 | 27,60 | 27,20 | 27,20 | 0,00% | - |
| 19.08.2026 | 26,40 | 28,20 | 26,40 | 27,20 | 3,03% | - |
| 18.08.2026 | 26,60 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 17.08.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -2,92% | - |
| 14.08.2026 | 28,80 | 28,80 | 27,20 | 27,40 | -4,86% | - |
| 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% | - |