52,740$
1,03%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 52,81 | 53,04 | 52,24 | 52,84 | 1,23% | 338.249,00 |
| 02.07.2025 | 52,03 | 52,42 | 51,11 | 52,20 | 0,33% | 461.942,00 |
| 01.07.2025 | 49,71 | 53,36 | 49,63 | 52,03 | 4,21% | 675.903,00 |
| 30.06.2025 | 50,25 | 50,64 | 49,67 | 49,93 | -0,46% | 512.094,00 |
| 27.06.2025 | 50,29 | 50,81 | 49,50 | 50,16 | -0,16% | 872.589,00 |
| 26.06.2025 | 49,98 | 50,59 | 49,36 | 50,24 | 0,70% | 672.891,00 |
| 25.06.2025 | 49,53 | 50,77 | 49,45 | 49,89 | 0,16% | 419.133,00 |
| 24.06.2025 | 49,42 | 50,23 | 49,18 | 49,81 | 1,30% | 429.825,00 |
| 23.06.2025 | 48,37 | 49,19 | 48,09 | 49,17 | 1,21% | 545.570,00 |
| 20.06.2025 | 49,60 | 49,60 | 48,42 | 48,58 | -1,38% | 833.183,00 |
| 18.06.2025 | 50,90 | 50,90 | 49,01 | 49,26 | -3,37% | 692.350,00 |
| 17.06.2025 | 51,54 | 51,93 | 50,88 | 50,98 | -1,75% | 471.862,00 |
| 16.06.2025 | 51,82 | 52,04 | 50,53 | 51,89 | 0,56% | 455.876,00 |
| 13.06.2025 | 51,89 | 52,68 | 51,40 | 51,60 | -2,49% | 427.219,00 |
| 12.06.2025 | 52,73 | 53,31 | 52,61 | 52,92 | -1,01% | 449.624,00 |
| 11.06.2025 | 55,54 | 55,54 | 52,89 | 53,46 | -2,73% | 466.538,00 |
| 10.06.2025 | 54,46 | 55,86 | 54,12 | 54,96 | 1,27% | 344.811,00 |
| 09.06.2025 | 53,88 | 54,59 | 53,58 | 54,27 | 1,90% | 273.632,00 |
| 06.06.2025 | 53,46 | 53,80 | 52,64 | 53,26 | 1,29% | 475.096,00 |
| 05.06.2025 | 52,98 | 53,09 | 52,44 | 52,58 | -0,49% | 406.786,00 |
| 04.06.2025 | 52,82 | 53,12 | 52,50 | 52,84 | 0,11% | 337.518,00 |
| 03.06.2025 | 51,85 | 53,01 | 51,04 | 52,78 | 2,05% | 391.776,00 |
| 02.06.2025 | 52,63 | 52,70 | 50,95 | 51,72 | -2,06% | 510.403,00 |
| 30.05.2025 | 52,62 | 53,08 | 52,02 | 52,81 | -0,09% | 697.674,00 |
| 29.05.2025 | 52,57 | 53,36 | 52,43 | 52,86 | 0,32% | 265.305,00 |
| 28.05.2025 | 54,84 | 55,36 | 52,65 | 52,69 | -4,70% | 406.322,00 |
| 27.05.2025 | 54,17 | 55,40 | 53,79 | 55,29 | 3,25% | 304.519,00 |
| 23.05.2025 | 53,09 | 53,79 | 52,89 | 53,55 | -1,22% | 397.234,00 |
| 22.05.2025 | 54,11 | 54,50 | 53,73 | 54,21 | -0,04% | 278.573,00 |
| 21.05.2025 | 55,44 | 55,90 | 53,97 | 54,23 | -3,88% | 358.400,00 |
| 20.05.2025 | 56,09 | 56,85 | 55,77 | 56,42 | 0,23% | 438.181,00 |
| 19.05.2025 | 55,93 | 56,54 | 55,79 | 56,29 | -0,60% | 322.466,00 |
| 16.05.2025 | 55,83 | 57,02 | 55,27 | 56,63 | 1,13% | 379.928,00 |
| 15.05.2025 | 54,75 | 56,21 | 54,67 | 56,00 | 1,78% | 521.029,00 |
| 14.05.2025 | 56,70 | 56,70 | 55,00 | 55,02 | -3,15% | 326.565,00 |
| 13.05.2025 | 58,19 | 58,26 | 56,73 | 56,81 | -2,49% | 448.185,00 |
| 12.05.2025 | 57,83 | 58,36 | 56,40 | 58,26 | 4,61% | 501.450,00 |
| 09.05.2025 | 56,13 | 56,64 | 55,53 | 55,69 | -1,29% | 375.619,00 |
| 08.05.2025 | 55,25 | 56,78 | 54,92 | 56,42 | 3,52% | 503.558,00 |
| 07.05.2025 | 53,14 | 54,56 | 53,14 | 54,50 | 3,49% | 776.119,00 |
| 06.05.2025 | 51,82 | 53,25 | 51,45 | 52,66 | 1,07% | 670.018,00 |
| 05.05.2025 | 51,47 | 53,39 | 51,26 | 52,10 | 0,29% | 830.542,00 |
| 02.05.2025 | 51,40 | 52,47 | 51,22 | 51,95 | 2,45% | 621.471,00 |
| 01.05.2025 | 49,85 | 51,14 | 49,85 | 50,71 | 0,66% | 808.519,00 |
| 30.04.2025 | 50,07 | 50,72 | 49,80 | 50,38 | -0,94% | 744.244,00 |
| 29.04.2025 | 51,04 | 51,31 | 50,19 | 50,86 | -0,39% | 679.125,00 |
| 28.04.2025 | 51,50 | 51,98 | 49,80 | 51,06 | -0,60% | 626.162,00 |
| 25.04.2025 | 50,83 | 51,80 | 49,54 | 51,37 | -0,75% | 777.044,00 |
| 24.04.2025 | 55,83 | 55,83 | 47,64 | 51,76 | -11,60% | 1.477.465,00 |
| 23.04.2025 | 59,22 | 60,73 | 58,35 | 58,55 | 0,83% | 517.918,00 |
| 22.04.2025 | 57,84 | 58,28 | 57,19 | 58,07 | 1,91% | 338.559,00 |
| 21.04.2025 | 57,64 | 57,83 | 56,32 | 56,98 | -2,15% | 383.273,00 |
| 17.04.2025 | 58,79 | 59,44 | 57,73 | 58,23 | -1,77% | 398.633,00 |
| 16.04.2025 | 59,33 | 59,54 | 58,28 | 59,28 | 0,58% | 342.639,00 |
| 15.04.2025 | 59,99 | 60,34 | 58,43 | 58,94 | -2,17% | 285.307,00 |
| 14.04.2025 | 60,83 | 60,96 | 59,72 | 60,25 | 0,20% | 484.541,00 |
| 11.04.2025 | 59,09 | 60,70 | 58,66 | 60,13 | 1,35% | 516.845,00 |
| 10.04.2025 | 59,63 | 60,11 | 57,43 | 59,33 | -3,65% | 453.548,00 |
| 09.04.2025 | 57,69 | 62,42 | 56,00 | 61,58 | 8,32% | 643.449,00 |
| 08.04.2025 | 61,20 | 61,21 | 55,95 | 56,85 | -3,12% | 636.963,00 |
| 07.04.2025 | 58,95 | 62,75 | 57,86 | 58,68 | -4,20% | 631.861,00 |
| 04.04.2025 | 59,91 | 62,42 | 59,83 | 61,25 | -0,60% | 580.754,00 |
| 03.04.2025 | 61,11 | 62,76 | 60,61 | 61,62 | -3,60% | 540.226,00 |
| 02.04.2025 | 62,61 | 64,29 | 61,80 | 63,92 | 1,93% | 435.873,00 |
| 01.04.2025 | 62,39 | 63,24 | 62,00 | 62,71 | -0,49% | 384.705,00 |
| 31.03.2025 | 62,58 | 63,76 | 61,70 | 63,02 | 0,00% | 576.161,00 |
| 28.03.2025 | 64,01 | 64,46 | 62,64 | 63,02 | -1,87% | 338.883,00 |
| 27.03.2025 | 64,22 | 64,79 | 63,62 | 64,22 | -0,17% | 309.953,00 |
| 26.03.2025 | 64,97 | 65,15 | 64,00 | 64,33 | -0,02% | 329.084,00 |
| 25.03.2025 | 64,33 | 64,96 | 64,03 | 64,34 | 0,96% | 519.825,00 |
| 24.03.2025 | 64,39 | 65,51 | 63,05 | 63,73 | 0,11% | 550.310,00 |
| 21.03.2025 | 63,37 | 64,51 | 63,08 | 63,66 | -1,24% | 1.539.410,00 |
| 20.03.2025 | 66,87 | 67,38 | 64,26 | 64,46 | -5,21% | 496.673,00 |
| 19.03.2025 | 68,72 | 69,04 | 67,30 | 68,00 | -0,07% | 324.820,00 |
| 18.03.2025 | 67,91 | 68,68 | 67,54 | 68,05 | -1,00% | 346.231,00 |
| 17.03.2025 | 68,14 | 69,63 | 67,53 | 68,74 | 1,01% | 288.260,00 |
| 14.03.2025 | 67,53 | 68,72 | 66,67 | 68,05 | 1,52% | 385.515,00 |
| 13.03.2025 | 67,52 | 68,70 | 66,33 | 67,03 | -1,15% | 429.958,00 |
| 12.03.2025 | 71,48 | 71,74 | 66,86 | 67,81 | -4,84% | 387.537,00 |
| 11.03.2025 | 71,59 | 73,13 | 70,68 | 71,26 | -0,47% | 818.186,00 |
| 10.03.2025 | 70,51 | 72,94 | 70,51 | 71,60 | 0,43% | 835.443,00 |
| 07.03.2025 | 67,87 | 72,11 | 67,62 | 71,29 | 4,10% | 679.994,00 |
| 06.03.2025 | 65,01 | 68,87 | 65,01 | 68,48 | 4,65% | 695.330,00 |
| 05.03.2025 | 66,16 | 66,58 | 64,50 | 65,44 | -0,86% | 508.349,00 |
| 04.03.2025 | 64,54 | 67,04 | 63,92 | 66,01 | 1,40% | 577.811,00 |
| 03.03.2025 | 67,87 | 67,87 | 63,94 | 65,10 | -3,38% | 850.102,00 |
| 28.02.2025 | 67,62 | 68,54 | 66,78 | 67,38 | -0,90% | 911.190,00 |
| 27.02.2025 | 68,93 | 69,33 | 67,75 | 67,99 | -2,10% | 537.776,00 |
| 26.02.2025 | 70,46 | 70,80 | 68,92 | 69,45 | -1,21% | 556.357,00 |
| 25.02.2025 | 68,55 | 70,69 | 68,55 | 70,30 | 2,43% | 822.882,00 |
| 24.02.2025 | 67,65 | 69,16 | 66,69 | 68,63 | 1,79% | 558.283,00 |
| 21.02.2025 | 70,47 | 70,47 | 67,01 | 67,42 | -3,60% | 772.414,00 |
| 20.02.2025 | 72,29 | 72,56 | 69,54 | 69,94 | -3,58% | 652.001,00 |
| 19.02.2025 | 72,52 | 73,22 | 71,64 | 72,54 | -0,90% | 647.034,00 |
| 18.02.2025 | 75,42 | 75,57 | 72,76 | 73,20 | -2,93% | 480.530,00 |
| 14.02.2025 | 77,64 | 77,80 | 74,94 | 75,41 | -2,38% | 709.641,00 |
| 13.02.2025 | 77,80 | 78,28 | 77,01 | 77,25 | -0,14% | 408.331,00 |
| 12.02.2025 | 78,76 | 79,01 | 77,23 | 77,36 | -2,66% | 356.978,00 |
| 11.02.2025 | 79,15 | 81,62 | 78,43 | 79,47 | -0,92% | 738.765,00 |
| 10.02.2025 | 79,34 | 81,54 | 79,32 | 80,21 | 1,83% | 660.019,00 |