8,963$
0,48%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 79.291,00 |
| 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% | 153.024,00 |
| 18.12.2025 | 8,97 | 9,06 | 8,81 | 8,90 | -0,34% | 89.771,00 |
| 17.12.2025 | 9,01 | 9,17 | 8,88 | 8,93 | -0,67% | 83.066,00 |
| 16.12.2025 | 8,81 | 9,01 | 8,77 | 8,99 | 1,35% | 94.592,00 |
| 15.12.2025 | 8,92 | 8,99 | 8,62 | 8,87 | -0,45% | 194.607,00 |
| 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% | 74.440,00 |
| 10.12.2025 | 8,36 | 8,61 | 8,35 | 8,45 | 1,08% | 139.244,00 |
| 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% | 56.303,00 |
| 05.12.2025 | 8,30 | 8,35 | 8,17 | 8,19 | -1,09% | 53.062,00 |
| 04.12.2025 | 8,11 | 8,29 | 8,00 | 8,28 | 2,10% | 155.156,00 |
| 03.12.2025 | 8,07 | 8,17 | 8,07 | 8,11 | 0,62% | 237.764,00 |
| 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% | 36.596,00 |
| 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 | -2,63% | 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 |