6,982$
0,61%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,95 | 7,03 | 6,91 | 6,99 | 0,72% | 138.792,00 |
| 18.04.2024 | 7,08 | 7,11 | 6,93 | 6,94 | -1,70% | 155.540,00 |
| 17.04.2024 | 7,12 | 7,20 | 7,05 | 7,06 | -0,56% | 158.581,00 |
| 16.04.2024 | 7,16 | 7,25 | 7,00 | 7,10 | -1,25% | 92.297,00 |
| 15.04.2024 | 7,33 | 7,44 | 7,15 | 7,19 | -1,51% | 122.061,00 |
| 12.04.2024 | 7,39 | 7,48 | 7,21 | 7,30 | -1,88% | 104.334,00 |
| 11.04.2024 | 7,64 | 7,64 | 7,38 | 7,44 | -2,11% | 139.118,00 |
| 10.04.2024 | 7,78 | 7,78 | 7,53 | 7,60 | -4,28% | 167.196,00 |
| 09.04.2024 | 7,80 | 7,98 | 7,74 | 7,94 | 2,32% | 143.045,00 |
| 08.04.2024 | 7,55 | 7,81 | 7,48 | 7,76 | 3,33% | 174.525,00 |
| 05.04.2024 | 7,51 | 7,57 | 7,42 | 7,51 | -0,27% | 134.972,00 |
| 04.04.2024 | 7,49 | 7,66 | 7,45 | 7,53 | 1,21% | 155.297,00 |
| 03.04.2024 | 7,39 | 7,68 | 7,35 | 7,44 | 0,40% | 179.768,00 |
| 02.04.2024 | 7,50 | 7,55 | 7,32 | 7,41 | -1,72% | 179.544,00 |
| 01.04.2024 | 7,78 | 7,89 | 7,46 | 7,54 | -3,08% | 206.498,00 |
| 28.03.2024 | 7,91 | 7,92 | 7,70 | 7,78 | -1,52% | 233.732,00 |
| 27.03.2024 | 7,69 | 7,91 | 7,62 | 7,90 | 3,27% | 205.773,00 |
| 26.03.2024 | 8,10 | 8,11 | 7,60 | 7,65 | -5,56% | 408.066,00 |
| 25.03.2024 | 8,05 | 8,29 | 7,95 | 8,10 | -0,61% | 285.792,00 |
| 22.03.2024 | 8,39 | 8,59 | 8,11 | 8,15 | -2,74% | 216.136,00 |
| 21.03.2024 | 8,37 | 8,54 | 8,33 | 8,38 | 0,72% | 209.466,00 |
| 20.03.2024 | 8,27 | 8,47 | 8,19 | 8,32 | 0,60% | 178.067,00 |
| 19.03.2024 | 8,28 | 8,49 | 8,24 | 8,27 | -0,48% | 214.279,00 |
| 18.03.2024 | 8,26 | 8,48 | 8,10 | 8,31 | 1,09% | 210.684,00 |
| 15.03.2024 | 8,20 | 8,32 | 8,04 | 8,22 | -0,24% | 329.667,00 |
| 14.03.2024 | 8,75 | 8,76 | 8,15 | 8,24 | -5,61% | 229.569,00 |
| 13.03.2024 | 8,98 | 9,10 | 8,69 | 8,73 | -2,78% | 172.166,00 |
| 12.03.2024 | 8,99 | 9,06 | 8,90 | 8,98 | 0,11% | 96.836,00 |
| 11.03.2024 | 9,26 | 9,26 | 8,97 | 8,97 | -3,03% | 141.267,00 |
| 08.03.2024 | 9,18 | 9,33 | 9,11 | 9,25 | 0,87% | 147.363,00 |
| 07.03.2024 | 9,57 | 9,63 | 9,10 | 9,17 | -3,27% | 320.470,00 |
| 06.03.2024 | 9,27 | 9,55 | 9,25 | 9,48 | 3,72% | 281.221,00 |
| 05.03.2024 | 9,41 | 9,41 | 9,03 | 9,14 | -3,08% | 164.774,00 |
| 04.03.2024 | 9,66 | 9,69 | 9,30 | 9,43 | -1,57% | 192.339,00 |
| 01.03.2024 | 9,24 | 9,65 | 9,22 | 9,58 | 2,68% | 176.684,00 |
| 29.02.2024 | 9,15 | 9,38 | 9,02 | 9,33 | 3,78% | 256.180,00 |
| 28.02.2024 | 8,94 | 9,18 | 8,80 | 8,99 | -0,22% | 195.267,00 |
| 27.02.2024 | 9,22 | 10,01 | 8,87 | 9,01 | -12,27% | 756.486,00 |
| 26.02.2024 | 9,97 | 10,30 | 9,90 | 10,27 | 3,22% | 308.222,00 |
| 23.02.2024 | 9,96 | 10,02 | 9,67 | 9,95 | -0,40% | 342.745,00 |
| 22.02.2024 | 10,12 | 10,27 | 9,95 | 9,99 | -1,67% | 189.365,00 |
| 21.02.2024 | 10,19 | 10,19 | 9,95 | 10,16 | -0,10% | 231.254,00 |
| 20.02.2024 | 10,29 | 10,40 | 10,12 | 10,17 | -2,31% | 176.479,00 |
| 16.02.2024 | 10,15 | 10,43 | 10,05 | 10,41 | 2,06% | 233.116,00 |
| 15.02.2024 | 10,21 | 10,52 | 10,14 | 10,20 | 0,20% | 200.707,00 |
| 14.02.2024 | 9,88 | 10,26 | 9,78 | 10,18 | 4,62% | 168.585,00 |
| 13.02.2024 | 9,51 | 9,83 | 9,48 | 9,73 | -1,02% | 289.772,00 |
| 12.02.2024 | 9,80 | 9,90 | 9,64 | 9,83 | 0,10% | 390.342,00 |
| 09.02.2024 | 9,76 | 9,92 | 9,66 | 9,82 | 0,61% | 202.411,00 |
| 08.02.2024 | 9,51 | 9,91 | 9,51 | 9,76 | 2,74% | 260.001,00 |
| 07.02.2024 | 9,35 | 9,52 | 9,22 | 9,50 | 1,50% | 224.331,00 |
| 06.02.2024 | 9,24 | 9,44 | 9,16 | 9,36 | 1,08% | 126.894,00 |
| 05.02.2024 | 9,10 | 9,33 | 8,89 | 9,26 | 1,31% | 239.367,00 |
| 02.02.2024 | 9,08 | 9,19 | 8,88 | 9,14 | 0,99% | 130.149,00 |
| 01.02.2024 | 8,95 | 9,14 | 8,85 | 9,05 | 2,26% | 121.748,00 |
| 31.01.2024 | 9,06 | 9,13 | 8,80 | 8,85 | -2,64% | 141.681,00 |
| 30.01.2024 | 9,08 | 9,13 | 8,95 | 9,09 | 0,44% | 122.648,00 |
| 29.01.2024 | 8,76 | 9,07 | 8,75 | 9,05 | 3,90% | 102.713,00 |
| 26.01.2024 | 8,99 | 9,11 | 8,70 | 8,71 | -2,13% | 133.400,00 |
| 25.01.2024 | 8,88 | 8,95 | 8,70 | 8,90 | 1,14% | 115.445,00 |
| 24.01.2024 | 8,91 | 8,96 | 8,63 | 8,80 | 0,46% | 212.610,00 |
| 23.01.2024 | 9,02 | 9,05 | 8,74 | 8,76 | -2,56% | 167.633,00 |
| 22.01.2024 | 8,37 | 9,04 | 8,37 | 8,99 | 7,41% | 329.585,00 |
| 19.01.2024 | 8,48 | 8,48 | 8,09 | 8,37 | 1,21% | 225.920,00 |
| 18.01.2024 | 8,29 | 8,55 | 8,14 | 8,27 | 0,49% | 299.246,00 |
| 17.01.2024 | 8,18 | 8,29 | 8,03 | 8,23 | -0,48% | 234.992,00 |
| 16.01.2024 | 8,41 | 8,50 | 8,16 | 8,27 | -2,59% | 214.857,00 |
| 12.01.2024 | 8,21 | 8,59 | 8,17 | 8,49 | 3,79% | 331.903,00 |
| 11.01.2024 | 8,44 | 8,45 | 8,15 | 8,18 | -2,85% | 296.342,00 |
| 10.01.2024 | 8,62 | 8,62 | 8,39 | 8,42 | -2,32% | 165.468,00 |
| 09.01.2024 | 8,61 | 8,91 | 8,41 | 8,62 | -1,03% | 227.216,00 |
| 08.01.2024 | 8,40 | 8,73 | 8,26 | 8,71 | 3,94% | 235.008,00 |
| 05.01.2024 | 8,37 | 8,57 | 8,30 | 8,38 | -0,59% | 205.348,00 |
| 04.01.2024 | 8,75 | 8,84 | 8,41 | 8,43 | -3,77% | 219.826,00 |
| 03.01.2024 | 9,10 | 9,10 | 8,67 | 8,76 | -3,20% | 325.499,00 |
| 02.01.2024 | 9,44 | 9,51 | 9,00 | 9,05 | -4,94% | 267.322,00 |
| 29.12.2023 | 9,52 | 9,99 | 9,32 | 9,52 | 0,11% | 459.777,00 |
| 28.12.2023 | 9,53 | 9,55 | 9,44 | 9,51 | -0,21% | 194.709,00 |
| 27.12.2023 | 9,45 | 9,56 | 9,32 | 9,53 | 1,17% | 205.892,00 |
| 26.12.2023 | 9,17 | 9,47 | 9,06 | 9,42 | 3,40% | 278.495,00 |
| 22.12.2023 | 8,93 | 9,15 | 8,90 | 9,11 | 2,02% | 167.601,00 |
| 21.12.2023 | 8,60 | 8,99 | 8,60 | 8,93 | 4,81% | 250.897,00 |
| 20.12.2023 | 8,54 | 8,80 | 8,42 | 8,52 | -0,47% | 288.894,00 |
| 19.12.2023 | 8,29 | 8,59 | 8,29 | 8,56 | 3,26% | 435.847,00 |
| 18.12.2023 | 7,85 | 8,55 | 7,80 | 8,29 | 5,47% | 582.931,00 |
| 15.12.2023 | 8,07 | 8,24 | 7,78 | 7,86 | -1,38% | 840.372,00 |
| 14.12.2023 | 7,92 | 8,12 | 7,75 | 7,97 | 1,40% | 351.621,00 |
| 13.12.2023 | 7,60 | 7,90 | 7,54 | 7,86 | 3,42% | 327.244,00 |
| 12.12.2023 | 7,61 | 7,73 | 7,54 | 7,60 | -0,13% | 152.063,00 |
| 11.12.2023 | 7,89 | 7,91 | 7,60 | 7,61 | -2,19% | 135.983,00 |
| 08.12.2023 | 7,72 | 7,84 | 7,63 | 7,78 | 2,23% | 161.523,00 |
| 07.12.2023 | 8,10 | 8,10 | 7,60 | 7,61 | -4,52% | 195.899,00 |
| 06.12.2023 | 8,21 | 8,42 | 7,95 | 7,97 | -2,45% | 350.914,00 |
| 05.12.2023 | 8,03 | 8,33 | 8,03 | 8,17 | 1,74% | 256.647,00 |
| 04.12.2023 | 8,00 | 8,29 | 7,91 | 8,03 | -0,25% | 310.712,00 |
| 01.12.2023 | 7,95 | 8,35 | 7,93 | 8,05 | 1,13% | 313.128,00 |
| 30.11.2023 | 7,60 | 8,02 | 7,60 | 7,96 | 5,29% | 310.188,00 |
| 29.11.2023 | 7,58 | 7,77 | 7,50 | 7,56 | -0,13% | 514.938,00 |
| 28.11.2023 | 7,79 | 7,81 | 7,54 | 7,57 | -2,95% | 534.947,00 |
| 27.11.2023 | 8,08 | 8,09 | 7,74 | 7,80 | -3,47% | 461.717,00 |