8,043$
-0,09%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,99 | 8,09 | 7,99 | 8,05 | 0,25% | 59.362,00 |
| 25.11.2025 | 7,84 | 8,13 | 7,84 | 8,03 | 3,08% | 75.355,00 |
| 24.11.2025 | 7,98 | 8,07 | 7,67 | 7,79 | -2,63% | 175.327,00 |
| 21.11.2025 | 7,69 | 8,03 | 7,63 | 8,00 | 3,90% | 118.116,00 |
| 20.11.2025 | 8,02 | 8,03 | 7,66 | 7,70 | -3,39% | 101.595,00 |
| 19.11.2025 | 7,74 | 8,02 | 7,73 | 7,97 | 2,97% | 151.311,00 |
| 18.11.2025 | 7,92 | 7,95 | 7,63 | 7,74 | -3,13% | 123.608,00 |
| 17.11.2025 | 8,14 | 8,19 | 7,95 | 7,99 | -2,08% | 100.658,00 |
| 14.11.2025 | 8,08 | 8,22 | 8,05 | 8,16 | 0,12% | 57.095,00 |
| 13.11.2025 | 8,19 | 8,27 | 8,09 | 8,15 | -0,61% | 122.119,00 |
| 12.11.2025 | 8,31 | 8,38 | 8,15 | 8,20 | -1,32% | 82.789,00 |
| 11.11.2025 | 8,06 | 8,40 | 8,05 | 8,31 | 1,71% | 86.051,00 |
| 10.11.2025 | 8,10 | 8,23 | 8,03 | 8,17 | 1,24% | 76.714,00 |
| 07.11.2025 | 8,16 | 8,22 | 7,94 | 8,07 | -1,59% | 90.761,00 |
| 06.11.2025 | 8,21 | 8,23 | 8,04 | 8,20 | -0,49% | 85.697,00 |
| 05.11.2025 | 8,15 | 8,30 | 8,15 | 8,24 | 0,98% | 69.261,00 |
| 04.11.2025 | 8,39 | 8,40 | 8,07 | 8,16 | -3,55% | 145.753,00 |
| 03.11.2025 | 8,91 | 8,91 | 8,26 | 8,46 | -4,41% | 163.972,00 |
| 31.10.2025 | 8,20 | 8,85 | 8,01 | 8,85 | 8,99% | 215.426,00 |
| 30.10.2025 | 8,05 | 8,31 | 8,01 | 8,12 | -0,25% | 82.759,00 |
| 29.10.2025 | 8,21 | 8,25 | 8,02 | 8,14 | -0,73% | 102.516,00 |
| 28.10.2025 | 8,32 | 8,45 | 8,20 | 8,20 | -1,68% | 86.814,00 |
| 27.10.2025 | 8,51 | 8,74 | 8,34 | 8,34 | -2,00% | 109.050,00 |
| 24.10.2025 | 8,54 | 8,62 | 8,46 | 8,51 | 0,49% | 41.226,00 |
| 23.10.2025 | 8,59 | 8,61 | 8,46 | 8,47 | -0,73% | 53.988,00 |
| 22.10.2025 | 8,53 | 8,56 | 8,47 | 8,53 | -0,47% | 64.243,00 |
| 21.10.2025 | 8,60 | 8,68 | 8,56 | 8,57 | -0,35% | 65.633,00 |
| 20.10.2025 | 8,46 | 8,69 | 8,38 | 8,60 | 2,41% | 94.720,00 |
| 17.10.2025 | 8,43 | 8,45 | 8,35 | 8,40 | -0,74% | - |
| 16.10.2025 | 8,53 | 8,67 | 8,43 | 8,46 | -1,05% | 102.673,00 |
| 15.10.2025 | 8,38 | 8,55 | 8,38 | 8,55 | 2,40% | 74.517,00 |
| 14.10.2025 | 8,11 | 8,44 | 8,10 | 8,35 | 1,58% | 54.902,00 |
| 13.10.2025 | 8,14 | 8,25 | 8,09 | 8,22 | 1,99% | 56.290,00 |
| 10.10.2025 | 8,24 | 8,32 | 8,00 | 8,06 | -2,42% | 161.836,00 |
| 09.10.2025 | 8,34 | 8,45 | 8,18 | 8,26 | -1,08% | 62.615,00 |
| 08.10.2025 | 8,16 | 8,37 | 8,16 | 8,35 | 2,45% | 62.200,00 |
| 07.10.2025 | 8,35 | 8,49 | 8,05 | 8,15 | -1,93% | 78.973,00 |
| 06.10.2025 | 8,32 | 8,47 | 8,23 | 8,31 | -0,12% | 101.747,00 |
| 03.10.2025 | 8,16 | 8,32 | 8,10 | 8,32 | 1,96% | 69.770,00 |
| 02.10.2025 | 8,05 | 8,18 | 8,00 | 8,16 | 1,62% | 112.165,00 |
| 01.10.2025 | 8,14 | 8,19 | 7,99 | 8,03 | -2,07% | 148.720,00 |
| 30.09.2025 | 8,20 | 8,30 | 8,11 | 8,20 | -0,49% | 127.925,00 |
| 29.09.2025 | 8,19 | 8,28 | 8,07 | 8,24 | 0,98% | 92.498,00 |
| 26.09.2025 | 8,14 | 8,21 | 8,10 | 8,16 | 0,74% | 54.415,00 |
| 25.09.2025 | 8,11 | 8,20 | 8,05 | 8,10 | -0,61% | 59.483,00 |
| 24.09.2025 | 8,05 | 8,29 | 8,04 | 8,15 | 0,62% | 90.160,00 |
| 23.09.2025 | 8,07 | 8,19 | 8,06 | 8,10 | 0,12% | 45.846,00 |
| 22.09.2025 | 7,80 | 8,18 | 7,76 | 8,09 | 3,59% | 88.504,00 |
| 19.09.2025 | 8,05 | 8,31 | 7,81 | 7,81 | -3,58% | 222.467,00 |
| 18.09.2025 | 7,91 | 8,10 | 7,91 | 8,10 | 3,32% | 170.398,00 |
| 17.09.2025 | 8,09 | 8,09 | 7,81 | 7,84 | -2,49% | 96.545,00 |
| 16.09.2025 | 7,96 | 8,05 | 7,82 | 8,04 | 0,37% | 167.855,00 |
| 15.09.2025 | 7,84 | 8,02 | 7,82 | 8,01 | 2,30% | 78.195,00 |
| 12.09.2025 | 7,95 | 8,01 | 7,81 | 7,83 | -2,49% | 99.547,00 |
| 11.09.2025 | 7,93 | 8,10 | 7,93 | 8,03 | 0,75% | 59.164,00 |
| 10.09.2025 | 8,07 | 8,11 | 7,78 | 7,97 | -1,73% | 140.435,00 |
| 09.09.2025 | 8,39 | 8,43 | 8,09 | 8,11 | -2,99% | 55.275,00 |
| 08.09.2025 | 8,11 | 8,37 | 7,92 | 8,36 | 4,11% | 100.532,00 |
| 05.09.2025 | 8,12 | 8,40 | 7,93 | 8,03 | -0,50% | 297.031,00 |
| 04.09.2025 | 8,07 | 8,12 | 7,93 | 8,07 | 0,62% | 108.696,00 |
| 03.09.2025 | 8,24 | 8,25 | 7,94 | 8,02 | -3,14% | 100.760,00 |
| 02.09.2025 | 8,28 | 8,44 | 8,26 | 8,28 | -1,43% | 96.526,00 |
| 29.08.2025 | 8,39 | 8,49 | 8,31 | 8,40 | 0,00% | 69.536,00 |
| 28.08.2025 | 8,47 | 8,52 | 8,25 | 8,40 | 0,24% | 72.180,00 |
| 27.08.2025 | 8,39 | 8,69 | 8,24 | 8,38 | -0,24% | 90.807,00 |
| 26.08.2025 | 8,37 | 8,56 | 8,10 | 8,40 | 0,24% | 216.980,00 |
| 25.08.2025 | 8,61 | 8,61 | 8,37 | 8,38 | -3,23% | 98.441,00 |
| 22.08.2025 | 8,48 | 8,70 | 8,19 | 8,66 | 3,10% | 170.658,00 |
| 21.08.2025 | 8,20 | 8,44 | 8,17 | 8,40 | 1,69% | 72.501,00 |
| 20.08.2025 | 8,34 | 8,44 | 8,12 | 8,26 | -0,72% | 101.987,00 |
| 19.08.2025 | 8,27 | 8,44 | 8,23 | 8,32 | 0,85% | 77.287,00 |
| 18.08.2025 | 8,34 | 8,50 | 8,21 | 8,25 | -0,60% | 74.394,00 |
| 15.08.2025 | 8,32 | 8,57 | 8,10 | 8,30 | 0,00% | 76.223,00 |
| 14.08.2025 | 8,32 | 8,55 | 8,11 | 8,30 | -0,84% | 94.125,00 |
| 13.08.2025 | 8,32 | 8,60 | 8,30 | 8,37 | 0,84% | 150.801,00 |
| 12.08.2025 | 8,27 | 8,37 | 8,03 | 8,30 | 1,10% | 94.583,00 |
| 11.08.2025 | 8,21 | 8,30 | 7,95 | 8,21 | 0,00% | 84.793,00 |
| 08.08.2025 | 8,31 | 8,76 | 8,16 | 8,21 | -0,61% | 122.498,00 |
| 07.08.2025 | 8,54 | 8,85 | 8,17 | 8,26 | 0,85% | 212.657,00 |
| 06.08.2025 | 8,21 | 8,36 | 8,03 | 8,19 | 0,37% | 201.108,00 |
| 05.08.2025 | 8,31 | 8,59 | 7,96 | 8,16 | -1,33% | 168.746,00 |
| 04.08.2025 | 8,47 | 8,47 | 7,92 | 8,27 | -1,19% | 135.646,00 |
| 01.08.2025 | 9,42 | 9,42 | 7,70 | 8,37 | -13,71% | 462.505,00 |
| 31.07.2025 | 9,80 | 10,25 | 9,56 | 9,70 | 0,00% | 87.646,00 |
| 30.07.2025 | 10,21 | 10,24 | 9,69 | 9,70 | -4,43% | 110.135,00 |
| 29.07.2025 | 10,49 | 10,50 | 10,10 | 10,15 | -2,22% | 47.589,00 |
| 28.07.2025 | 10,49 | 10,51 | 10,34 | 10,38 | -0,76% | 43.289,00 |
| 25.07.2025 | 10,47 | 10,63 | 10,34 | 10,46 | 0,58% | 73.537,00 |
| 24.07.2025 | 10,52 | 10,57 | 10,34 | 10,40 | -1,52% | 102.597,00 |
| 23.07.2025 | 10,38 | 10,68 | 10,33 | 10,56 | 2,82% | 52.749,00 |
| 22.07.2025 | 10,24 | 10,45 | 10,18 | 10,27 | 0,59% | 46.961,00 |
| 21.07.2025 | 10,05 | 10,43 | 10,05 | 10,21 | 1,69% | 41.069,00 |
| 18.07.2025 | 10,26 | 10,27 | 10,04 | 10,04 | -1,57% | 48.829,00 |
| 17.07.2025 | 10,12 | 10,43 | 9,90 | 10,20 | 0,39% | 50.675,00 |
| 16.07.2025 | 10,29 | 10,53 | 9,96 | 10,16 | -0,97% | 45.428,00 |
| 15.07.2025 | 10,07 | 10,54 | 10,07 | 10,26 | 2,29% | 78.829,00 |
| 14.07.2025 | 10,15 | 10,25 | 9,86 | 10,03 | -1,08% | 62.617,00 |
| 11.07.2025 | 10,27 | 10,36 | 10,11 | 10,14 | -2,69% | 45.370,00 |
| 10.07.2025 | 10,67 | 10,67 | 10,39 | 10,42 | -2,34% | 52.287,00 |
| 09.07.2025 | 10,91 | 10,94 | 10,57 | 10,67 | -1,39% | 55.236,00 |