8,875$
-2,90%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,90 | 9,02 | 8,81 | 9,02 | -1,35% | - |
| 03.04.2025 | 9,32 | 9,32 | 8,90 | 9,14 | -6,73% | 84.082,00 |
| 02.04.2025 | 9,52 | 9,89 | 9,44 | 9,80 | 2,40% | 66.558,00 |
| 01.04.2025 | 9,50 | 9,62 | 9,41 | 9,57 | 0,21% | 49.953,00 |
| 31.03.2025 | 9,46 | 9,65 | 9,36 | 9,55 | -0,62% | 77.146,00 |
| 28.03.2025 | 9,82 | 9,82 | 9,47 | 9,61 | -1,74% | 52.192,00 |
| 27.03.2025 | 9,97 | 9,97 | 9,65 | 9,78 | -1,71% | 66.159,00 |
| 26.03.2025 | 9,83 | 9,95 | 9,83 | 9,95 | 1,32% | 43.208,00 |
| 25.03.2025 | 9,86 | 9,88 | 9,69 | 9,82 | -0,71% | 72.713,00 |
| 24.03.2025 | 10,06 | 10,06 | 9,75 | 9,89 | -1,79% | 69.478,00 |
| 21.03.2025 | 10,36 | 10,40 | 9,58 | 10,07 | -4,10% | 184.830,00 |
| 20.03.2025 | 10,19 | 10,54 | 10,15 | 10,50 | 1,74% | 206.304,00 |
| 19.03.2025 | 9,86 | 10,39 | 9,70 | 10,32 | 4,45% | 68.664,00 |
| 18.03.2025 | 9,45 | 10,10 | 9,34 | 9,88 | 3,67% | 159.992,00 |
| 17.03.2025 | 9,48 | 9,70 | 9,43 | 9,53 | 0,00% | 70.945,00 |
| 14.03.2025 | 9,20 | 9,53 | 9,20 | 9,53 | 4,04% | 64.569,00 |
| 13.03.2025 | 9,25 | 9,67 | 9,00 | 9,16 | -1,08% | 66.264,00 |
| 12.03.2025 | 9,38 | 9,47 | 9,12 | 9,26 | -1,28% | 92.939,00 |
| 11.03.2025 | 10,00 | 10,00 | 9,32 | 9,38 | -7,31% | 170.544,00 |
| 10.03.2025 | 10,82 | 10,82 | 10,03 | 10,12 | -7,50% | 91.344,00 |
| 07.03.2025 | 9,12 | 11,19 | 9,12 | 10,94 | 12,90% | 280.834,00 |
| 06.03.2025 | 9,81 | 10,01 | 9,69 | 9,69 | -2,52% | 127.253,00 |
| 05.03.2025 | 10,16 | 10,28 | 9,84 | 9,94 | -2,69% | 81.990,00 |
| 04.03.2025 | 10,23 | 10,39 | 10,04 | 10,22 | -0,97% | 83.402,00 |
| 03.03.2025 | 10,47 | 10,85 | 10,24 | 10,32 | -1,67% | 88.127,00 |
| 28.02.2025 | 10,56 | 10,56 | 10,12 | 10,49 | -0,76% | 228.352,00 |
| 27.02.2025 | 11,29 | 11,29 | 10,52 | 10,57 | -6,13% | 98.075,00 |
| 26.02.2025 | 11,40 | 11,55 | 11,16 | 11,26 | -1,92% | 47.141,00 |
| 25.02.2025 | 11,27 | 11,56 | 11,22 | 11,48 | 2,50% | 50.922,00 |
| 24.02.2025 | 11,27 | 11,41 | 11,12 | 11,20 | -0,44% | 84.152,00 |
| 21.02.2025 | 11,50 | 11,80 | 10,85 | 11,25 | -1,40% | 91.604,00 |
| 20.02.2025 | 11,49 | 11,69 | 11,39 | 11,41 | -1,38% | 34.284,00 |
| 19.02.2025 | 11,61 | 11,81 | 11,49 | 11,57 | -0,34% | 35.513,00 |
| 18.02.2025 | 11,78 | 11,82 | 11,54 | 11,61 | -1,19% | 36.270,00 |
| 17.02.2025 | 11,73 | 11,76 | 11,73 | 11,75 | 0,25% | - |
| 14.02.2025 | 12,00 | 12,18 | 11,70 | 11,72 | -1,60% | 53.467,00 |
| 13.02.2025 | 11,57 | 12,00 | 10,98 | 11,91 | 2,94% | 70.642,00 |
| 12.02.2025 | 11,27 | 11,59 | 11,24 | 11,57 | 1,22% | 51.406,00 |
| 11.02.2025 | 11,35 | 11,53 | 11,35 | 11,43 | -0,09% | 43.862,00 |
| 10.02.2025 | 11,34 | 11,55 | 11,27 | 11,44 | 1,60% | 93.390,00 |
| 07.02.2025 | 11,59 | 11,77 | 11,19 | 11,26 | -3,10% | 53.596,00 |
| 06.02.2025 | 11,80 | 11,86 | 11,50 | 11,62 | -1,61% | 53.374,00 |
| 05.02.2025 | 12,02 | 12,07 | 11,77 | 11,81 | -1,17% | 53.005,00 |
| 04.02.2025 | 11,63 | 12,02 | 11,63 | 11,95 | 2,58% | 48.305,00 |
| 03.02.2025 | 11,61 | 11,72 | 11,50 | 11,65 | -1,44% | 78.347,00 |
| 31.01.2025 | 11,85 | 12,02 | 11,74 | 11,82 | -0,59% | 67.606,00 |
| 30.01.2025 | 12,37 | 12,59 | 11,84 | 11,89 | -3,65% | 68.345,00 |
| 29.01.2025 | 12,17 | 12,42 | 11,96 | 12,34 | 1,73% | 131.168,00 |
| 28.01.2025 | 12,20 | 12,40 | 12,12 | 12,13 | -0,82% | 93.086,00 |
| 27.01.2025 | 12,09 | 12,25 | 11,91 | 12,23 | 0,16% | 88.345,00 |
| 24.01.2025 | 12,40 | 12,45 | 12,08 | 12,21 | -2,40% | 73.087,00 |
| 23.01.2025 | 12,59 | 12,74 | 12,51 | 12,51 | -0,87% | 135.977,00 |
| 22.01.2025 | 12,31 | 12,69 | 12,02 | 12,62 | 1,77% | 169.603,00 |
| 21.01.2025 | 12,22 | 12,49 | 12,01 | 12,40 | 2,14% | 162.596,00 |
| 17.01.2025 | 12,00 | 12,18 | 11,96 | 12,14 | 1,51% | 82.599,00 |
| 16.01.2025 | 12,15 | 12,26 | 11,76 | 11,96 | -1,32% | 106.118,00 |
| 15.01.2025 | 11,95 | 12,39 | 11,82 | 12,12 | 3,50% | 194.424,00 |
| 14.01.2025 | 11,64 | 11,73 | 11,52 | 11,71 | 2,36% | 145.464,00 |
| 13.01.2025 | 11,15 | 11,51 | 11,01 | 11,44 | 1,69% | 134.502,00 |
| 10.01.2025 | 11,25 | 11,45 | 11,05 | 11,25 | -0,71% | 119.393,00 |
| 08.01.2025 | 11,38 | 11,45 | 11,01 | 11,33 | -0,35% | 186.599,00 |
| 07.01.2025 | 10,11 | 11,47 | 10,05 | 11,37 | 13,70% | 476.307,00 |
| 06.01.2025 | 9,67 | 10,07 | 9,63 | 10,00 | 3,63% | 131.593,00 |
| 03.01.2025 | 9,47 | 9,67 | 9,35 | 9,65 | 1,90% | 93.407,00 |
| 02.01.2025 | 9,55 | 9,74 | 9,43 | 9,47 | 0,64% | 137.928,00 |
| 31.12.2024 | 9,45 | 9,67 | 9,34 | 9,41 | 0,00% | 85.197,00 |
| 30.12.2024 | 9,26 | 9,51 | 9,12 | 9,41 | 0,64% | 85.439,00 |
| 27.12.2024 | 9,47 | 9,61 | 9,20 | 9,35 | -1,48% | 82.832,00 |
| 26.12.2024 | 9,09 | 9,50 | 9,08 | 9,49 | 3,83% | 194.749,00 |
| 24.12.2024 | 9,14 | 9,15 | 9,04 | 9,14 | 0,44% | 87.089,00 |
| 23.12.2024 | 9,11 | 9,19 | 9,03 | 9,10 | -0,22% | 130.394,00 |
| 20.12.2024 | 9,05 | 9,21 | 9,02 | 9,12 | -0,22% | 330.169,00 |
| 19.12.2024 | 9,25 | 9,30 | 9,01 | 9,14 | 0,11% | 76.788,00 |
| 18.12.2024 | 9,42 | 9,54 | 9,02 | 9,13 | -2,04% | 148.065,00 |
| 17.12.2024 | 9,50 | 9,50 | 9,24 | 9,32 | -1,89% | 115.027,00 |
| 16.12.2024 | 9,77 | 9,77 | 9,37 | 9,50 | -2,06% | 162.856,00 |
| 13.12.2024 | 9,43 | 9,72 | 9,29 | 9,70 | 2,54% | 142.382,00 |
| 12.12.2024 | 9,56 | 9,69 | 9,40 | 9,46 | -0,84% | 91.941,00 |
| 11.12.2024 | 9,22 | 9,68 | 9,09 | 9,54 | 4,49% | 210.764,00 |
| 10.12.2024 | 9,06 | 9,29 | 8,96 | 9,13 | 1,22% | 92.116,00 |
| 09.12.2024 | 9,18 | 9,26 | 8,95 | 9,02 | -0,66% | 116.359,00 |
| 06.12.2024 | 9,49 | 9,54 | 9,00 | 9,08 | -3,71% | 77.311,00 |
| 05.12.2024 | 9,44 | 9,57 | 9,31 | 9,43 | 0,11% | 68.633,00 |
| 04.12.2024 | 9,70 | 9,70 | 9,39 | 9,42 | -2,18% | 123.798,00 |
| 03.12.2024 | 9,74 | 9,75 | 9,48 | 9,63 | -0,62% | 38.591,00 |
| 02.12.2024 | 9,61 | 9,80 | 9,33 | 9,69 | -1,02% | 80.934,00 |
| 29.11.2024 | 9,83 | 9,93 | 9,74 | 9,79 | -0,31% | 28.314,00 |
| 27.11.2024 | 9,75 | 9,84 | 9,62 | 9,82 | 1,76% | 58.334,00 |
| 26.11.2024 | 9,72 | 9,86 | 9,46 | 9,65 | -1,23% | 93.263,00 |
| 25.11.2024 | 9,64 | 9,98 | 9,23 | 9,77 | 1,24% | 122.210,00 |
| 22.11.2024 | 9,58 | 9,77 | 9,38 | 9,65 | 1,37% | 93.210,00 |
| 21.11.2024 | 9,04 | 9,64 | 9,04 | 9,52 | 6,13% | 100.877,00 |
| 20.11.2024 | 8,79 | 9,01 | 8,61 | 8,97 | 2,16% | 65.394,00 |
| 19.11.2024 | 8,59 | 8,80 | 8,51 | 8,78 | 1,97% | 57.030,00 |
| 18.11.2024 | 8,71 | 8,84 | 8,59 | 8,61 | -0,58% | 50.907,00 |
| 15.11.2024 | 8,73 | 8,75 | 8,47 | 8,66 | 0,12% | 62.334,00 |
| 14.11.2024 | 9,20 | 9,30 | 8,64 | 8,65 | -5,36% | 85.346,00 |
| 13.11.2024 | 9,04 | 9,42 | 8,84 | 9,14 | 2,01% | 127.058,00 |
| 12.11.2024 | 9,21 | 9,32 | 8,91 | 8,96 | -3,97% | 101.408,00 |
| 11.11.2024 | 9,50 | 9,58 | 9,17 | 9,33 | -0,64% | 113.247,00 |