32,790$
0,21%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 32,81 | 33,78 | 32,10 | 33,45 | 2,23% | 536.243,00 |
| 12.08.2026 | 32,20 | 32,90 | 31,24 | 32,72 | -0,34% | 1.240.336,00 |
| 11.08.2026 | 32,00 | 33,11 | 31,26 | 32,83 | 1,17% | 656.855,00 |
| 10.08.2026 | 31,43 | 33,73 | 30,76 | 32,45 | 0,56% | 661.133,00 |
| 07.08.2026 | 32,02 | 33,00 | 31,96 | 32,27 | 2,18% | 74.976,00 |
| 06.08.2026 | 31,50 | 31,88 | 30,88 | 31,58 | -0,19% | 94.784,00 |
| 05.08.2026 | 30,51 | 31,68 | 30,25 | 31,64 | 2,91% | 139.554,00 |
| 04.08.2026 | 29,39 | 30,86 | 28,59 | 30,75 | 3,14% | 137.835,00 |
| 03.08.2026 | 29,28 | 30,70 | 28,91 | 29,81 | 4,71% | 99.427,00 |
| 31.07.2026 | 27,58 | 28,88 | 26,83 | 28,47 | 3,00% | 160.696,00 |
| 30.07.2026 | 24,70 | 28,26 | 24,00 | 27,64 | 17,77% | 262.550,00 |
| 29.07.2026 | 23,37 | 24,02 | 22,80 | 23,47 | 0,90% | 177.586,00 |
| 28.07.2026 | 22,64 | 23,53 | 22,38 | 23,26 | 8,19% | 174.360,00 |
| 27.07.2026 | 21,10 | 22,06 | 21,10 | 21,50 | 4,47% | 53.499,00 |
| 24.07.2026 | 19,48 | 21,23 | 19,48 | 20,58 | 4,97% | 127.641,00 |
| 23.07.2026 | 20,94 | 20,94 | 19,30 | 19,61 | -3,80% | 68.279,00 |
| 22.07.2026 | 19,08 | 21,31 | 19,08 | 20,38 | 11,06% | 133.092,00 |
| 21.07.2026 | 17,98 | 18,50 | 17,89 | 18,35 | -0,05% | 81.686,00 |
| 20.07.2026 | 18,39 | 18,46 | 17,73 | 18,36 | -2,34% | 74.845,00 |
| 17.07.2026 | 18,68 | 19,27 | 18,25 | 18,80 | 0,64% | 82.983,00 |
| 16.07.2026 | 17,75 | 19,11 | 17,75 | 18,68 | 8,16% | 136.369,00 |
| 15.07.2026 | 17,49 | 18,05 | 17,24 | 17,27 | 0,94% | 139.668,00 |
| 14.07.2026 | 18,16 | 18,16 | 16,91 | 17,11 | -6,55% | 108.803,00 |
| 13.07.2026 | 17,50 | 18,65 | 17,32 | 18,31 | 4,36% | 75.950,00 |
| 10.07.2026 | 18,88 | 19,02 | 17,40 | 17,55 | -5,42% | 97.509,00 |
| 09.07.2026 | 17,53 | 18,61 | 17,27 | 18,55 | 4,04% | 97.422,00 |
| 08.07.2026 | 18,12 | 18,41 | 17,70 | 17,83 | -3,41% | 117.639,00 |
| 07.07.2026 | 17,99 | 18,91 | 17,66 | 18,46 | 6,46% | 109.345,00 |
| 06.07.2026 | 17,52 | 18,23 | 17,28 | 17,34 | -1,48% | 90.825,00 |
| 02.07.2026 | 18,15 | 18,34 | 17,02 | 17,60 | 0,17% | 165.059,00 |
| 01.07.2026 | 18,39 | 18,93 | 17,53 | 17,57 | -1,68% | 162.645,00 |
| 30.06.2026 | 18,43 | 18,50 | 17,53 | 17,87 | -4,69% | 127.971,00 |
| 29.06.2026 | 19,25 | 19,47 | 18,66 | 18,75 | -3,20% | 76.433,00 |
| 26.06.2026 | 17,22 | 19,37 | 17,22 | 19,37 | 13,87% | 154.797,00 |
| 25.06.2026 | 17,90 | 18,36 | 16,99 | 17,01 | -7,10% | 67.769,00 |
| 24.06.2026 | 17,96 | 18,48 | 17,96 | 18,31 | 1,98% | 105.506,00 |
| 23.06.2026 | 18,01 | 18,47 | 17,87 | 17,96 | 1,67% | 137.723,00 |
| 22.06.2026 | 18,76 | 19,08 | 17,12 | 17,66 | -7,49% | 249.236,00 |
| 18.06.2026 | 20,12 | 20,12 | 18,75 | 19,09 | -4,84% | 135.187,00 |
| 17.06.2026 | 20,68 | 21,46 | 19,89 | 20,06 | -4,66% | 81.258,00 |
| 16.06.2026 | 20,82 | 21,35 | 20,56 | 21,04 | 0,84% | 65.545,00 |
| 15.06.2026 | 20,94 | 21,32 | 20,58 | 20,87 | -0,60% | 67.678,00 |
| 12.06.2026 | 20,26 | 21,57 | 19,82 | 20,99 | 4,17% | 81.365,00 |
| 11.06.2026 | 20,23 | 20,39 | 19,35 | 20,15 | -1,27% | 76.446,00 |
| 10.06.2026 | 20,23 | 20,92 | 19,94 | 20,41 | -0,29% | 100.146,00 |
| 09.06.2026 | 20,05 | 20,63 | 20,05 | 20,47 | 1,79% | 88.015,00 |
| 08.06.2026 | 20,13 | 20,62 | 19,77 | 20,11 | -0,40% | 48.696,00 |
| 05.06.2026 | 20,87 | 20,87 | 19,95 | 20,19 | -2,06% | 148.784,00 |
| 04.06.2026 | 21,01 | 21,43 | 20,21 | 20,62 | 0,81% | 79.876,00 |
| 03.06.2026 | 21,71 | 21,71 | 20,31 | 20,45 | -8,99% | 68.395,00 |
| 02.06.2026 | 22,72 | 22,80 | 21,82 | 22,47 | -3,60% | 81.595,00 |
| 01.06.2026 | 22,50 | 23,63 | 22,29 | 23,31 | 2,55% | 91.942,00 |
| 29.05.2026 | 21,14 | 22,77 | 20,95 | 22,73 | 8,86% | 167.687,00 |
| 28.05.2026 | 20,18 | 20,88 | 20,09 | 20,88 | 3,93% | 124.569,00 |
| 27.05.2026 | 19,46 | 20,14 | 19,22 | 20,09 | 4,23% | 170.446,00 |
| 26.05.2026 | 19,78 | 19,78 | 19,02 | 19,27 | -0,55% | 129.995,00 |
| 22.05.2026 | 19,00 | 19,54 | 18,59 | 19,38 | 1,41% | 118.078,00 |
| 21.05.2026 | 17,88 | 19,19 | 17,47 | 19,11 | 4,94% | 114.028,00 |
| 20.05.2026 | 18,81 | 18,82 | 17,99 | 18,21 | -3,22% | 134.052,00 |
| 19.05.2026 | 19,52 | 19,87 | 18,81 | 18,82 | -1,00% | 108.286,00 |
| 18.05.2026 | 17,90 | 19,49 | 17,86 | 19,01 | 5,82% | 129.446,00 |
| 15.05.2026 | 18,23 | 18,63 | 17,74 | 17,96 | 0,45% | 154.924,00 |
| 14.05.2026 | 17,49 | 18,00 | 17,02 | 17,88 | 3,05% | 110.830,00 |
| 13.05.2026 | 17,90 | 17,90 | 16,90 | 17,35 | -2,86% | 196.208,00 |
| 12.05.2026 | 18,76 | 19,36 | 17,65 | 17,86 | -5,85% | 164.794,00 |
| 11.05.2026 | 20,02 | 20,28 | 18,96 | 18,97 | -6,60% | 66.952,00 |
| 08.05.2026 | 20,53 | 20,53 | 20,03 | 20,31 | -2,68% | 102.872,00 |
| 07.05.2026 | 20,61 | 21,35 | 20,44 | 20,87 | 1,11% | 119.097,00 |
| 06.05.2026 | 20,82 | 21,06 | 20,24 | 20,64 | -1,76% | 108.292,00 |
| 05.05.2026 | 20,61 | 21,05 | 19,86 | 21,01 | 1,35% | 122.339,00 |
| 04.05.2026 | 21,14 | 21,93 | 20,54 | 20,73 | -1,92% | 112.492,00 |
| 01.05.2026 | 21,27 | 21,66 | 21,00 | 21,14 | 0,17% | 349.351,00 |
| 30.04.2026 | 22,90 | 23,13 | 20,97 | 21,10 | -7,86% | 321.840,00 |
| 29.04.2026 | 22,49 | 23,13 | 21,96 | 22,90 | 3,95% | 265.607,00 |
| 28.04.2026 | 21,00 | 22,94 | 21,00 | 22,03 | 4,76% | 167.692,00 |
| 27.04.2026 | 19,29 | 21,54 | 19,29 | 21,03 | 5,63% | 133.183,00 |
| 24.04.2026 | 19,89 | 20,43 | 18,57 | 19,91 | 1,95% | 37.442,00 |
| 23.04.2026 | 24,23 | 25,38 | 19,31 | 19,53 | -51,69% | 9.970.189,00 |
| 22.04.2026 | 40,73 | 41,10 | 40,09 | 40,43 | -0,30% | 515.751,00 |
| 21.04.2026 | 40,33 | 41,71 | 40,33 | 40,55 | 1,27% | 637.162,00 |
| 20.04.2026 | 39,27 | 40,71 | 39,14 | 40,04 | 1,52% | 649.560,00 |
| 17.04.2026 | 39,56 | 40,00 | 38,92 | 39,44 | 0,56% | 653.398,00 |
| 16.04.2026 | 39,31 | 39,98 | 38,76 | 39,22 | 0,44% | 340.566,00 |
| 15.04.2026 | 38,47 | 39,48 | 38,27 | 39,05 | 2,66% | 594.762,00 |
| 14.04.2026 | 38,00 | 38,73 | 37,52 | 38,04 | 0,69% | 693.194,00 |
| 13.04.2026 | 35,11 | 37,84 | 34,89 | 37,78 | 6,96% | 696.154,00 |
| 10.04.2026 | 37,03 | 37,03 | 34,76 | 35,32 | -5,26% | 527.930,00 |
| 09.04.2026 | 37,17 | 37,28 | 35,72 | 37,28 | -0,93% | 793.527,00 |
| 08.04.2026 | 39,51 | 39,83 | 37,48 | 37,63 | -2,49% | 497.063,00 |
| 07.04.2026 | 38,24 | 38,91 | 37,86 | 38,59 | 0,49% | 646.888,00 |
| 06.04.2026 | 38,91 | 39,03 | 38,23 | 38,40 | -1,66% | 454.857,00 |
| 02.04.2026 | 37,81 | 39,73 | 37,44 | 39,05 | 1,51% | 386.215,00 |
| 01.04.2026 | 38,84 | 39,16 | 37,80 | 38,47 | -0,62% | 446.304,00 |
| 31.03.2026 | 38,81 | 39,62 | 38,00 | 38,71 | 1,23% | 501.101,00 |
| 30.03.2026 | 37,66 | 38,88 | 37,66 | 38,24 | 1,81% | 526.131,00 |
| 27.03.2026 | 39,46 | 39,52 | 37,45 | 37,56 | -5,86% | 665.366,00 |
| 26.03.2026 | 38,33 | 40,16 | 38,33 | 39,90 | 3,31% | 755.296,00 |
| 25.03.2026 | 38,41 | 39,22 | 37,28 | 38,62 | 1,58% | 956.921,00 |
| 24.03.2026 | 36,25 | 38,48 | 36,25 | 38,02 | -0,18% | 1.105.406,00 |
| 23.03.2026 | 36,37 | 38,83 | 36,10 | 38,09 | 5,57% | 1.378.702,00 |