67,430$
-0,56%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 68,51 | 68,57 | 67,05 | 67,43 | -0,56% | 18.726,00 |
| 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 |
| 07.02.2025 | 83,11 | 83,64 | 78,69 | 78,77 | -4,79% | 674.245,00 |
| 06.02.2025 | 85,33 | 88,13 | 81,64 | 82,73 | -5,86% | 855.686,00 |
| 05.02.2025 | 87,07 | 88,15 | 86,45 | 87,88 | 1,01% | 588.068,00 |
| 04.02.2025 | 87,80 | 88,05 | 86,68 | 87,00 | -0,46% | 451.574,00 |
| 03.02.2025 | 86,20 | 88,07 | 85,28 | 87,40 | -0,92% | 393.222,00 |
| 31.01.2025 | 88,85 | 89,96 | 88,09 | 88,21 | -0,74% | 735.510,00 |
| 30.01.2025 | 93,75 | 93,95 | 87,73 | 88,87 | -4,67% | 556.468,00 |
| 29.01.2025 | 93,37 | 93,60 | 92,61 | 93,22 | 0,11% | 236.588,00 |
| 28.01.2025 | 93,28 | 95,29 | 93,06 | 93,12 | -0,89% | 318.392,00 |
| 27.01.2025 | 91,99 | 94,03 | 91,66 | 93,96 | 1,83% | 263.798,00 |
| 24.01.2025 | 92,05 | 92,49 | 91,13 | 92,27 | -0,32% | 228.196,00 |
| 23.01.2025 | 91,18 | 92,61 | 90,67 | 92,57 | 1,00% | 308.626,00 |
| 22.01.2025 | 91,26 | 92,34 | 91,14 | 91,65 | -0,12% | 277.916,00 |
| 21.01.2025 | 90,00 | 91,98 | 89,68 | 91,76 | 3,74% | 318.770,00 |
| 17.01.2025 | 90,47 | 90,48 | 88,25 | 88,45 | -0,96% | 311.355,00 |
| 16.01.2025 | 89,28 | 89,99 | 88,96 | 89,31 | 0,24% | 172.782,00 |
| 15.01.2025 | 89,38 | 89,48 | 88,20 | 89,10 | 1,43% | 177.669,00 |
| 14.01.2025 | 87,83 | 88,68 | 86,95 | 87,84 | 0,35% | 236.135,00 |
| 13.01.2025 | 85,29 | 87,99 | 85,29 | 87,53 | 1,77% | 274.064,00 |
| 10.01.2025 | 85,35 | 86,34 | 84,87 | 86,01 | -1,05% | 380.362,00 |
| 08.01.2025 | 85,74 | 87,02 | 85,03 | 86,92 | 0,67% | 321.254,00 |
| 07.01.2025 | 85,18 | 86,64 | 84,28 | 86,34 | 1,25% | 670.511,00 |
| 06.01.2025 | 85,41 | 87,00 | 85,03 | 85,27 | 0,26% | 230.384,00 |
| 03.01.2025 | 82,92 | 85,20 | 82,80 | 85,05 | 2,64% | 196.794,00 |
| 02.01.2025 | 83,97 | 84,44 | 82,15 | 82,86 | -0,58% | 270.284,00 |
| 31.12.2024 | 84,02 | 84,79 | 82,75 | 83,34 | -0,16% | 316.644,00 |
| 30.12.2024 | 83,12 | 84,00 | 82,04 | 83,47 | -0,26% | 148.971,00 |
| 27.12.2024 | 84,32 | 84,92 | 82,82 | 83,69 | -1,48% | 320.320,00 |
| 26.12.2024 | 83,24 | 85,02 | 83,24 | 84,95 | 0,95% | 156.103,00 |
| 24.12.2024 | 83,56 | 84,15 | 83,33 | 84,15 | 0,71% | 87.385,00 |
| 23.12.2024 | 83,88 | 83,93 | 82,93 | 83,56 | -0,37% | 253.081,00 |
| 20.12.2024 | 83,57 | 85,50 | 83,57 | 83,87 | -0,97% | 1.131.665,00 |
| 19.12.2024 | 84,17 | 85,37 | 83,37 | 84,69 | 1,79% | 283.359,00 |
| 18.12.2024 | 87,63 | 88,11 | 82,75 | 83,20 | -4,55% | 301.151,00 |
| 17.12.2024 | 87,77 | 88,80 | 86,04 | 87,17 | -1,57% | 275.807,00 |
| 16.12.2024 | 86,88 | 89,38 | 86,88 | 88,56 | 0,61% | 372.606,00 |
| 13.12.2024 | 87,90 | 89,42 | 87,66 | 88,02 | -0,40% | 312.569,00 |
| 12.12.2024 | 89,88 | 89,88 | 87,37 | 88,37 | -1,35% | 248.837,00 |
| 11.12.2024 | 89,19 | 90,45 | 89,19 | 89,58 | -0,03% | 246.972,00 |
| 10.12.2024 | 89,79 | 90,41 | 88,03 | 89,61 | -0,58% | 253.144,00 |
| 09.12.2024 | 89,88 | 91,06 | 89,56 | 90,13 | 1,58% | 281.977,00 |
| 06.12.2024 | 89,40 | 89,98 | 87,59 | 88,73 | -0,22% | 289.319,00 |
| 05.12.2024 | 90,33 | 90,33 | 88,59 | 88,93 | -1,90% | 227.683,00 |
| 04.12.2024 | 90,41 | 90,74 | 89,65 | 90,65 | 0,43% | 234.437,00 |
| 03.12.2024 | 92,16 | 92,54 | 89,71 | 90,26 | -1,97% | 253.262,00 |
| 02.12.2024 | 91,73 | 92,37 | 90,73 | 92,07 | 0,57% | 375.993,00 |
| 29.11.2024 | 91,81 | 92,26 | 91,24 | 91,55 | 0,63% | 230.362,00 |
| 27.11.2024 | 91,31 | 92,65 | 90,81 | 90,98 | 0,10% | 307.410,00 |
| 26.11.2024 | 90,22 | 91,51 | 89,94 | 90,89 | -0,49% | 349.424,00 |
| 25.11.2024 | 90,12 | 92,09 | 90,12 | 91,34 | 2,35% | 785.033,00 |
| 22.11.2024 | 86,70 | 90,60 | 86,70 | 89,24 | 5,61% | 893.392,00 |
| 21.11.2024 | 85,20 | 85,90 | 84,46 | 84,50 | -0,68% | 1.609.674,00 |
| 20.11.2024 | 84,29 | 85,38 | 83,71 | 85,08 | 0,82% | 386.835,00 |
| 19.11.2024 | 85,06 | 85,21 | 84,06 | 84,39 | -1,57% | 391.623,00 |
| 18.11.2024 | 87,59 | 88,05 | 85,61 | 85,74 | -2,45% | 386.386,00 |
| 15.11.2024 | 92,26 | 92,26 | 87,74 | 87,89 | -4,25% | 701.452,00 |
| 14.11.2024 | 95,66 | 95,70 | 91,22 | 91,79 | -3,78% | 429.400,00 |
| 13.11.2024 | 97,77 | 97,79 | 95,22 | 95,40 | -2,03% | 273.526,00 |
| 12.11.2024 | 99,55 | 99,92 | 96,69 | 97,38 | -2,42% | 294.280,00 |
| 11.11.2024 | 99,05 | 100,43 | 98,61 | 99,80 | 1,44% | 266.318,00 |
| 08.11.2024 | 99,55 | 99,78 | 98,06 | 98,38 | -0,70% | 230.889,00 |
| 07.11.2024 | 100,53 | 100,77 | 98,75 | 99,07 | -1,71% | 242.361,00 |
| 06.11.2024 | 98,52 | 101,66 | 97,83 | 100,79 | 8,77% | 571.450,00 |
| 05.11.2024 | 91,34 | 93,00 | 91,34 | 92,66 | 1,35% | 193.994,00 |
| 04.11.2024 | 91,05 | 92,38 | 90,77 | 91,43 | 0,41% | 200.474,00 |
| 01.11.2024 | 92,68 | 92,86 | 90,69 | 91,06 | -1,13% | 293.877,00 |
| 31.10.2024 | 94,11 | 94,59 | 91,96 | 92,10 | -2,47% | 341.760,00 |
| 30.10.2024 | 94,69 | 95,78 | 94,27 | 94,43 | -0,68% | 315.397,00 |
| 29.10.2024 | 93,00 | 95,11 | 92,36 | 95,08 | 1,22% | 382.548,00 |
| 28.10.2024 | 93,66 | 94,62 | 93,47 | 93,93 | 1,27% | 211.485,00 |
| 25.10.2024 | 94,10 | 95,99 | 92,65 | 92,75 | -1,19% | 246.996,00 |
| 24.10.2024 | 93,83 | 95,26 | 91,73 | 93,87 | 0,89% | 696.789,00 |
| 23.10.2024 | 92,44 | 94,63 | 92,44 | 93,04 | 0,41% | 442.668,00 |
| 22.10.2024 | 92,80 | 93,38 | 92,15 | 92,66 | -0,49% | 250.790,00 |
| 21.10.2024 | 95,69 | 95,69 | 92,96 | 93,12 | -2,39% | 242.030,00 |
| 18.10.2024 | 98,86 | 98,86 | 95,15 | 95,40 | -3,35% | 292.688,00 |
| 17.10.2024 | 97,60 | 98,77 | 96,42 | 98,71 | -0,42% | 277.442,00 |