8,763$
0,38%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,64 | 8,90 | 8,61 | 8,79 | 0,69% | 83.869,00 |
| 20.05.2026 | 8,61 | 8,89 | 8,57 | 8,73 | 0,81% | 70.481,00 |
| 19.05.2026 | 8,57 | 8,78 | 8,33 | 8,66 | 0,58% | 74.460,00 |
| 18.05.2026 | 8,55 | 8,72 | 8,01 | 8,61 | 0,94% | 39.380,00 |
| 15.05.2026 | 8,94 | 8,94 | 8,46 | 8,53 | -0,81% | 47.335,00 |
| 14.05.2026 | 8,51 | 8,92 | 8,43 | 8,60 | 1,18% | 108.807,00 |
| 13.05.2026 | 8,55 | 8,67 | 8,28 | 8,50 | -0,93% | 54.170,00 |
| 12.05.2026 | 8,88 | 8,88 | 8,58 | 8,58 | -3,81% | 46.687,00 |
| 11.05.2026 | 9,19 | 9,20 | 8,87 | 8,92 | -3,04% | 63.533,00 |
| 08.05.2026 | 9,08 | 9,37 | 8,80 | 9,20 | 0,22% | 42.600,00 |
| 07.05.2026 | 8,80 | 9,28 | 8,71 | 9,18 | 5,64% | 74.798,00 |
| 06.05.2026 | 8,71 | 8,86 | 8,23 | 8,69 | 0,23% | 66.838,00 |
| 05.05.2026 | 8,59 | 8,81 | 8,44 | 8,67 | 1,05% | 46.370,00 |
| 04.05.2026 | 9,09 | 9,15 | 8,45 | 8,58 | -6,64% | 69.127,00 |
| 01.05.2026 | 9,14 | 9,47 | 8,93 | 9,19 | 1,55% | 115.226,00 |
| 30.04.2026 | 9,15 | 9,28 | 8,96 | 9,05 | -1,95% | 63.328,00 |
| 29.04.2026 | 9,10 | 9,36 | 9,04 | 9,23 | 0,22% | 108.370,00 |
| 28.04.2026 | 9,19 | 9,59 | 9,19 | 9,21 | 1,66% | 65.119,00 |
| 27.04.2026 | 9,01 | 9,33 | 8,97 | 9,06 | -0,22% | 68.541,00 |
| 24.04.2026 | 8,95 | 9,24 | 8,93 | 9,08 | 0,44% | 56.981,00 |
| 23.04.2026 | 9,30 | 9,51 | 8,92 | 9,04 | -2,90% | 63.748,00 |
| 22.04.2026 | 9,10 | 9,53 | 9,10 | 9,31 | 2,53% | 52.163,00 |
| 21.04.2026 | 9,26 | 9,39 | 8,94 | 9,08 | -0,22% | 42.311,00 |
| 20.04.2026 | 9,12 | 9,39 | 9,03 | 9,10 | -0,55% | 65.841,00 |
| 17.04.2026 | 8,98 | 9,68 | 8,98 | 9,15 | 2,35% | 112.203,00 |
| 16.04.2026 | 8,54 | 8,95 | 8,53 | 8,94 | 4,44% | 52.059,00 |
| 15.04.2026 | 8,75 | 8,81 | 8,49 | 8,56 | -2,51% | 100.653,00 |
| 14.04.2026 | 8,77 | 8,92 | 8,74 | 8,78 | -0,79% | 65.538,00 |
| 13.04.2026 | 8,55 | 8,91 | 8,28 | 8,85 | 2,67% | 64.697,00 |
| 10.04.2026 | 8,59 | 8,72 | 8,49 | 8,62 | 0,15% | 97.902,00 |
| 09.04.2026 | 8,56 | 8,65 | 8,24 | 8,61 | 0,08% | 67.532,00 |
| 08.04.2026 | 8,80 | 8,92 | 8,50 | 8,60 | -0,12% | 95.959,00 |
| 07.04.2026 | 8,50 | 8,65 | 8,32 | 8,61 | 0,70% | 77.478,00 |
| 06.04.2026 | 8,42 | 8,65 | 8,42 | 8,55 | 1,18% | 44.595,00 |
| 02.04.2026 | 8,22 | 8,52 | 8,17 | 8,45 | 1,32% | 64.280,00 |
| 01.04.2026 | 8,72 | 8,78 | 8,34 | 8,34 | -3,36% | 78.943,00 |
| 31.03.2026 | 8,45 | 8,74 | 8,34 | 8,63 | 3,11% | 165.105,00 |
| 30.03.2026 | 7,99 | 8,37 | 7,75 | 8,37 | 5,82% | 106.710,00 |
| 27.03.2026 | 7,88 | 8,14 | 7,70 | 7,91 | -0,50% | 112.620,00 |
| 26.03.2026 | 7,95 | 8,18 | 7,90 | 7,95 | -0,50% | 80.950,00 |
| 25.03.2026 | 8,27 | 8,38 | 7,89 | 7,99 | -1,24% | 82.988,00 |
| 24.03.2026 | 8,45 | 8,56 | 8,00 | 8,09 | -5,49% | 83.539,00 |
| 23.03.2026 | 8,40 | 8,82 | 8,04 | 8,56 | 2,27% | 86.865,00 |
| 20.03.2026 | 8,19 | 8,39 | 7,83 | 8,37 | 2,45% | 355.275,00 |
| 19.03.2026 | 8,22 | 8,40 | 8,05 | 8,17 | -2,51% | 71.702,00 |
| 18.03.2026 | 8,69 | 8,77 | 8,36 | 8,38 | -4,12% | 85.593,00 |
| 17.03.2026 | 8,73 | 8,85 | 8,62 | 8,74 | 0,11% | 69.864,00 |
| 16.03.2026 | 9,02 | 9,22 | 8,70 | 8,73 | -2,46% | 58.805,00 |
| 13.03.2026 | 8,98 | 9,11 | 8,91 | 8,95 | 0,11% | 80.853,00 |
| 12.03.2026 | 9,14 | 9,25 | 8,85 | 8,94 | -3,35% | 74.484,00 |
| 11.03.2026 | 9,31 | 9,47 | 9,00 | 9,25 | -1,07% | 127.824,00 |
| 10.03.2026 | 9,28 | 9,59 | 9,16 | 9,35 | 0,11% | 116.681,00 |
| 09.03.2026 | 9,29 | 9,36 | 9,05 | 9,34 | -1,16% | 105.277,00 |
| 06.03.2026 | 9,31 | 9,55 | 9,15 | 9,45 | 1,07% | 156.378,00 |
| 05.03.2026 | 9,22 | 9,46 | 8,83 | 9,35 | -0,43% | 185.070,00 |
| 04.03.2026 | 9,50 | 9,57 | 9,28 | 9,39 | -0,42% | 189.873,00 |
| 03.03.2026 | 9,07 | 9,67 | 8,96 | 9,43 | 1,51% | 334.454,00 |
| 02.03.2026 | 8,98 | 9,37 | 8,51 | 9,29 | 1,64% | 255.737,00 |
| 27.02.2026 | 8,29 | 9,35 | 8,03 | 9,14 | 17,78% | 386.735,00 |
| 26.02.2026 | 7,43 | 7,98 | 7,34 | 7,76 | 4,58% | 153.713,00 |
| 25.02.2026 | 7,09 | 7,45 | 6,89 | 7,42 | 6,15% | 136.538,00 |
| 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 |