7,855$
1,35%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 7,43 | 7,98 | 7,34 | 7,75 | 4,52% | 101,00 |
| 25.02.2026 | 7,09 | 7,45 | 6,89 | 7,42 | 6,08% | 101,00 |
| 24.02.2026 | 6,92 | 7,39 | 6,80 | 6,99 | 1,01% | 208.276,00 |
| 23.02.2026 | 7,74 | 7,95 | 6,84 | 6,92 | -11,62% | 388.927,00 |
| 20.02.2026 | 7,61 | 7,87 | 7,53 | 7,83 | 2,62% | 101.882,00 |
| 19.02.2026 | 7,48 | 7,73 | 7,42 | 7,63 | 0,79% | 100.380,00 |
| 18.02.2026 | 7,19 | 7,62 | 7,17 | 7,57 | 5,87% | 174.878,00 |
| 17.02.2026 | 7,38 | 7,46 | 7,06 | 7,15 | -3,77% | 124.348,00 |
| 13.02.2026 | 7,45 | 7,64 | 7,32 | 7,43 | 0,27% | 189.394,00 |
| 12.02.2026 | 7,88 | 7,88 | 6,97 | 7,41 | -5,12% | 159.597,00 |
| 11.02.2026 | 8,69 | 8,69 | 7,75 | 7,81 | -9,82% | 94.864,00 |
| 10.02.2026 | 8,60 | 8,74 | 8,29 | 8,66 | 1,52% | 81.689,00 |
| 09.02.2026 | 8,93 | 8,94 | 8,53 | 8,53 | -4,26% | 74.177,00 |
| 06.02.2026 | 9,31 | 9,62 | 8,81 | 8,91 | -3,36% | 58.099,00 |
| 05.02.2026 | 9,18 | 9,40 | 8,94 | 9,22 | -0,11% | 76.764,00 |
| 04.02.2026 | 9,54 | 9,54 | 9,18 | 9,23 | -2,74% | 119.285,00 |
| 03.02.2026 | 9,86 | 9,90 | 9,25 | 9,49 | -3,85% | 113.766,00 |
| 02.02.2026 | 9,62 | 10,00 | 9,60 | 9,87 | 2,60% | 71.553,00 |
| 30.01.2026 | 9,73 | 9,80 | 9,45 | 9,62 | -2,43% | 100.732,00 |
| 29.01.2026 | 9,85 | 9,97 | 9,50 | 9,86 | 0,51% | 79.557,00 |
| 28.01.2026 | 9,75 | 10,01 | 9,75 | 9,81 | 1,24% | 60.092,00 |
| 27.01.2026 | 9,49 | 9,83 | 9,49 | 9,69 | 1,89% | 55.923,00 |
| 26.01.2026 | 9,18 | 9,61 | 9,09 | 9,51 | 3,48% | 93.095,00 |
| 23.01.2026 | 9,37 | 9,39 | 9,00 | 9,19 | -2,34% | 77.443,00 |
| 22.01.2026 | 9,56 | 9,74 | 8,93 | 9,41 | -1,36% | 61.931,00 |
| 21.01.2026 | 9,24 | 9,76 | 9,01 | 9,54 | 3,92% | 76.129,00 |
| 20.01.2026 | 9,80 | 9,87 | 8,95 | 9,18 | -7,26% | 109.597,00 |
| 19.01.2026 | 9,91 | 9,92 | 9,90 | 9,90 | -1,01% | - |
| 16.01.2026 | 10,12 | 10,20 | 9,93 | 10,00 | -1,19% | 94.672,00 |
| 15.01.2026 | 9,88 | 10,18 | 9,86 | 10,12 | 2,02% | 79.374,00 |
| 14.01.2026 | 9,60 | 10,03 | 9,55 | 9,92 | 4,53% | 63.897,00 |
| 13.01.2026 | 9,73 | 9,79 | 9,41 | 9,49 | -2,06% | 66.644,00 |
| 12.01.2026 | 9,42 | 9,73 | 9,38 | 9,69 | 2,65% | 48.335,00 |
| 09.01.2026 | 9,49 | 9,54 | 9,35 | 9,44 | -0,63% | 54.511,00 |
| 08.01.2026 | 9,33 | 9,61 | 9,33 | 9,50 | 1,28% | 75.903,00 |
| 07.01.2026 | 9,39 | 9,56 | 9,28 | 9,38 | -0,05% | 53.131,00 |
| 06.01.2026 | 9,18 | 9,56 | 9,18 | 9,39 | 1,57% | 73.632,00 |
| 05.01.2026 | 9,06 | 9,38 | 9,00 | 9,24 | 1,65% | 64.184,00 |
| 02.01.2026 | 9,42 | 9,42 | 9,07 | 9,09 | -3,50% | 93.594,00 |
| 31.12.2025 | 9,43 | 9,46 | 9,31 | 9,42 | -0,11% | 110.641,00 |
| 30.12.2025 | 9,39 | 9,55 | 9,25 | 9,43 | 0,00% | 66.089,00 |
| 29.12.2025 | 9,29 | 9,45 | 9,25 | 9,43 | 1,29% | 58.797,00 |
| 26.12.2025 | 9,07 | 9,39 | 8,83 | 9,31 | 3,22% | 87.961,00 |
| 24.12.2025 | 8,95 | 9,17 | 8,90 | 9,02 | 0,45% | 51.353,00 |
| 23.12.2025 | 8,84 | 9,00 | 8,69 | 8,98 | 0,67% | 79.289,00 |
| 22.12.2025 | 8,86 | 9,06 | 8,85 | 8,92 | 0,68% | 67.997,00 |
| 19.12.2025 | 8,89 | 9,00 | 8,73 | 8,86 | -0,45% | 153.002,00 |
| 18.12.2025 | 8,97 | 9,06 | 8,81 | 8,90 | -0,34% | 89.761,00 |
| 17.12.2025 | 9,01 | 9,17 | 8,88 | 8,93 | -0,77% | 83.064,00 |
| 16.12.2025 | 8,81 | 9,01 | 8,77 | 9,00 | 1,23% | 94.592,00 |
| 15.12.2025 | 8,92 | 8,93 | 8,62 | 8,89 | -0,22% | 194.606,00 |
| 12.12.2025 | 8,76 | 8,97 | 8,67 | 8,91 | 1,60% | 90.443,00 |
| 11.12.2025 | 8,45 | 8,85 | 8,41 | 8,77 | 3,79% | 74.381,00 |
| 10.12.2025 | 8,36 | 8,61 | 8,35 | 8,45 | 1,08% | 138.886,00 |
| 09.12.2025 | 8,10 | 8,42 | 7,99 | 8,36 | 2,70% | 73.633,00 |
| 08.12.2025 | 8,25 | 8,31 | 8,11 | 8,14 | -0,61% | 56.268,00 |
| 05.12.2025 | 8,30 | 8,35 | 8,17 | 8,19 | -1,09% | 53.044,00 |
| 04.12.2025 | 8,11 | 8,29 | 8,00 | 8,28 | 2,10% | 153.973,00 |
| 03.12.2025 | 8,07 | 8,17 | 8,07 | 8,11 | 0,62% | 237.763,00 |
| 02.12.2025 | 7,96 | 8,16 | 7,89 | 8,06 | 1,51% | 88.435,00 |
| 01.12.2025 | 7,95 | 8,05 | 7,90 | 7,94 | -0,75% | 35.571,00 |
| 28.11.2025 | 8,02 | 8,20 | 7,95 | 8,00 | -0,62% | 27.918,00 |
| 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 | -2,50% | 175.327,00 |
| 21.11.2025 | 7,69 | 8,03 | 7,63 | 7,99 | 3,77% | 118.112,00 |
| 20.11.2025 | 8,02 | 8,03 | 7,66 | 7,70 | -3,51% | 101.584,00 |
| 19.11.2025 | 7,74 | 8,02 | 7,73 | 7,98 | 3,10% | 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% | 100.432,00 |
| 14.11.2025 | 8,08 | 8,22 | 8,05 | 8,16 | 0,12% | 57.093,00 |
| 13.11.2025 | 8,19 | 8,27 | 8,09 | 8,15 | -0,73% | 122.088,00 |
| 12.11.2025 | 8,31 | 8,38 | 8,15 | 8,21 | -1,20% | 82.789,00 |
| 11.11.2025 | 8,06 | 8,40 | 8,05 | 8,31 | 1,71% | 86.037,00 |
| 10.11.2025 | 8,10 | 8,23 | 8,03 | 8,17 | 1,24% | 76.674,00 |
| 07.11.2025 | 8,16 | 8,22 | 7,94 | 8,07 | -1,59% | 87.936,00 |
| 06.11.2025 | 8,21 | 8,23 | 8,04 | 8,20 | -0,49% | 83.310,00 |
| 05.11.2025 | 8,15 | 8,30 | 8,15 | 8,24 | 0,98% | 69.242,00 |
| 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% | 163.952,00 |
| 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% | - |
| 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 |