50,750€
1,20%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,90 | 51,25 | 49,40 | 50,75 | 1,20% | - |
| 15.05.2025 | 49,30 | 50,25 | 48,70 | 50,15 | 1,72% | - |
| 14.05.2025 | 50,75 | 51,00 | 49,30 | 49,30 | -2,86% | - |
| 13.05.2025 | 52,50 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 12.05.2025 | 49,60 | 52,75 | 49,60 | 52,25 | 5,56% | - |
| 09.05.2025 | 50,25 | 50,75 | 49,20 | 49,50 | -1,49% | - |
| 08.05.2025 | 48,30 | 50,75 | 48,20 | 50,25 | 4,04% | - |
| 07.05.2025 | 46,70 | 48,30 | 46,40 | 48,30 | 3,87% | - |
| 06.05.2025 | 46,10 | 46,80 | 45,20 | 46,50 | 0,87% | - |
| 05.05.2025 | 46,20 | 47,30 | 45,20 | 46,10 | 0,44% | - |
| 02.05.2025 | 44,70 | 46,20 | 44,50 | 45,90 | 3,15% | - |
| 30.04.2025 | 44,70 | 44,90 | 43,80 | 44,50 | -0,45% | - |
| 29.04.2025 | 44,70 | 45,30 | 44,00 | 44,70 | 0,00% | - |
| 28.04.2025 | 45,10 | 45,90 | 43,70 | 44,70 | -0,89% | - |
| 25.04.2025 | 45,50 | 45,70 | 43,60 | 45,10 | -0,88% | - |
| 24.04.2025 | 50,75 | 51,75 | 42,00 | 45,50 | -12,08% | 100,00 |
| 23.04.2025 | 50,75 | 53,50 | 50,75 | 51,75 | 1,97% | - |
| 22.04.2025 | 49,75 | 51,00 | 49,30 | 50,75 | -0,98% | 400,00 |
| 17.04.2025 | 52,25 | 52,75 | 50,75 | 51,25 | -1,91% | - |
| 16.04.2025 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 15.04.2025 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 14.04.2025 | 53,75 | 54,50 | 52,25 | 53,25 | 0,95% | - |
| 11.04.2025 | 52,75 | 53,75 | 51,25 | 52,75 | 0,00% | - |
| 10.04.2025 | 56,25 | 56,25 | 51,25 | 52,75 | -6,22% | - |
| 09.04.2025 | 51,75 | 56,75 | 49,90 | 56,25 | 8,70% | - |
| 08.04.2025 | 54,25 | 55,75 | 51,25 | 51,75 | -3,72% | - |
| 07.04.2025 | 55,75 | 56,25 | 52,25 | 53,75 | -3,59% | - |
| 04.04.2025 | 55,75 | 56,50 | 53,75 | 55,75 | 0,00% | - |
| 03.04.2025 | 58,75 | 58,75 | 54,75 | 55,75 | -5,11% | - |
| 02.04.2025 | 58,25 | 59,25 | 57,00 | 58,75 | 0,86% | - |
| 01.04.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 31.03.2025 | 58,25 | 58,75 | 56,75 | 58,25 | 0,00% | - |
| 28.03.2025 | 59,75 | 60,00 | 57,75 | 58,25 | -2,10% | - |
| 27.03.2025 | 59,75 | 60,25 | 59,25 | 59,50 | -0,42% | - |
| 26.03.2025 | 58,75 | 60,50 | 58,75 | 59,75 | -0,42% | 110,00 |
| 25.03.2025 | 58,75 | 60,25 | 58,75 | 60,00 | 1,69% | 290,00 |
| 24.03.2025 | 58,75 | 60,75 | 58,25 | 59,00 | 0,43% | - |
| 21.03.2025 | 59,25 | 59,75 | 58,00 | 58,75 | -0,84% | - |
| 20.03.2025 | 62,25 | 62,75 | 59,25 | 59,25 | -4,82% | - |
| 19.03.2025 | 62,25 | 64,00 | 61,75 | 62,25 | 0,00% | - |
| 18.03.2025 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 17.03.2025 | 62,50 | 64,00 | 62,25 | 62,75 | 0,40% | - |
| 14.03.2025 | 61,75 | 63,25 | 61,25 | 62,50 | 1,21% | - |
| 13.03.2025 | 62,25 | 63,50 | 61,25 | 61,75 | -0,80% | - |
| 12.03.2025 | 65,25 | 66,75 | 61,25 | 62,25 | -4,60% | - |
| 11.03.2025 | 66,25 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 10.03.2025 | 65,75 | 67,25 | 64,75 | 66,25 | 0,76% | - |
| 07.03.2025 | 63,50 | 66,75 | 62,25 | 65,75 | 3,14% | - |
| 06.03.2025 | 60,75 | 63,75 | 59,75 | 63,75 | 4,94% | - |
| 05.03.2025 | 62,25 | 62,25 | 59,75 | 60,75 | -2,41% | - |
| 04.03.2025 | 62,25 | 63,25 | 60,50 | 62,25 | 0,00% | - |
| 03.03.2025 | 64,75 | 65,00 | 61,25 | 62,25 | -3,86% | - |
| 28.02.2025 | 65,25 | 66,25 | 64,25 | 64,75 | -0,77% | - |
| 27.02.2025 | 66,25 | 67,00 | 65,25 | 65,25 | -1,51% | - |
| 26.02.2025 | 66,75 | 67,75 | 65,75 | 66,25 | -0,75% | - |
| 25.02.2025 | 65,75 | 67,25 | 65,00 | 66,75 | 1,52% | - |
| 24.02.2025 | 64,25 | 66,25 | 63,75 | 65,75 | 2,33% | - |
| 21.02.2025 | 66,75 | 67,75 | 64,25 | 64,25 | -3,75% | - |
| 20.02.2025 | 69,75 | 69,75 | 66,25 | 66,75 | -4,30% | - |
| 19.02.2025 | 70,25 | 70,25 | 68,75 | 69,75 | -0,71% | 290,00 |
| 18.02.2025 | 72,25 | 72,25 | 69,75 | 70,25 | -2,77% | - |
| 17.02.2025 | 71,75 | 72,25 | 71,75 | 72,25 | 0,70% | - |
| 14.02.2025 | 73,75 | 74,25 | 71,25 | 71,75 | -2,71% | - |
| 13.02.2025 | 74,75 | 75,50 | 73,75 | 73,75 | -1,01% | - |
| 12.02.2025 | 76,75 | 76,75 | 74,25 | 74,50 | -2,93% | - |
| 11.02.2025 | 77,75 | 78,75 | 75,75 | 76,75 | -1,92% | - |
| 10.02.2025 | 76,25 | 79,25 | 76,25 | 78,25 | 2,62% | - |
| 07.02.2025 | 79,50 | 80,75 | 76,25 | 76,25 | -4,39% | 240,00 |
| 06.02.2025 | 84,75 | 85,25 | 79,25 | 79,75 | -5,62% | - |
| 05.02.2025 | 83,75 | 85,00 | 82,75 | 84,50 | 0,90% | - |
| 04.02.2025 | 84,75 | 85,25 | 83,50 | 83,75 | -1,76% | - |
| 03.02.2025 | 84,25 | 85,75 | 83,25 | 85,25 | 0,00% | - |
| 31.01.2025 | 85,75 | 86,75 | 84,75 | 85,25 | 0,29% | - |
| 30.01.2025 | 89,25 | 90,25 | 84,25 | 85,00 | -5,29% | - |
| 29.01.2025 | 89,25 | 89,75 | 88,75 | 89,75 | 0,00% | - |
| 28.01.2025 | 89,75 | 91,25 | 88,75 | 89,75 | 0,00% | - |
| 27.01.2025 | 87,75 | 89,75 | 86,75 | 89,75 | 1,70% | - |
| 24.01.2025 | 88,75 | 88,75 | 86,75 | 88,25 | -0,56% | - |
| 23.01.2025 | 88,25 | 88,75 | 87,25 | 88,75 | 1,14% | 200,00 |
| 22.01.2025 | 88,00 | 88,75 | 87,50 | 87,75 | -0,57% | - |
| 21.01.2025 | 85,25 | 88,25 | 85,25 | 88,25 | 3,52% | - |
| 20.01.2025 | 85,75 | 85,75 | 85,25 | 85,25 | -1,16% | - |
| 17.01.2025 | 86,75 | 88,25 | 85,75 | 86,25 | -0,58% | - |
| 16.01.2025 | 86,75 | 87,75 | 86,25 | 86,75 | 0,00% | - |
| 15.01.2025 | 85,25 | 86,75 | 85,25 | 86,75 | 1,76% | - |
| 14.01.2025 | 85,75 | 86,25 | 84,50 | 85,25 | -0,58% | - |
| 13.01.2025 | 84,25 | 86,25 | 83,75 | 85,75 | 1,78% | - |
| 10.01.2025 | 84,25 | 84,25 | 82,50 | 84,25 | 0,00% | - |
| 09.01.2025 | 84,25 | 84,25 | 84,25 | 84,25 | 0,00% | - |
| 08.01.2025 | 83,25 | 84,25 | 82,25 | 84,25 | 1,20% | - |
| 07.01.2025 | 82,25 | 83,75 | 81,00 | 83,25 | 1,22% | - |
| 06.01.2025 | 82,25 | 83,75 | 81,75 | 82,25 | -0,60% | - |
| 03.01.2025 | 80,75 | 82,75 | 80,25 | 82,75 | 2,48% | - |
| 02.01.2025 | 80,25 | 82,00 | 80,25 | 80,75 | 1,25% | - |
| 30.12.2024 | 81,25 | 81,25 | 79,75 | 79,75 | 0,00% | - |
| 27.12.2024 | 80,25 | 81,75 | 79,25 | 79,75 | -0,62% | 125,00 |
| 23.12.2024 | 80,25 | 81,25 | 79,75 | 80,25 | 0,00% | - |
| 20.12.2024 | 81,75 | 82,25 | 79,50 | 80,25 | -1,83% | - |
| 19.12.2024 | 80,25 | 82,25 | 80,25 | 81,75 | 1,87% | - |
| 18.12.2024 | 83,25 | 84,25 | 79,75 | 80,25 | -3,60% | - |