9,940$
3,65%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,75 | 10,07 | 9,59 | 9,93 | 4,09% | 79.788,00 |
| 05.06.2025 | 9,68 | 9,71 | 9,51 | 9,54 | -2,35% | 40.073,00 |
| 04.06.2025 | 9,84 | 9,96 | 9,57 | 9,77 | 0,31% | 45.936,00 |
| 03.06.2025 | 9,57 | 9,83 | 9,56 | 9,74 | 1,35% | 41.953,00 |
| 02.06.2025 | 9,76 | 9,76 | 9,54 | 9,61 | -0,93% | 40.745,00 |
| 30.05.2025 | 9,58 | 9,80 | 9,54 | 9,70 | 0,62% | 35.493,00 |
| 29.05.2025 | 9,50 | 9,64 | 9,42 | 9,64 | 1,26% | 23.844,00 |
| 28.05.2025 | 9,73 | 9,83 | 9,34 | 9,52 | -1,96% | 43.139,00 |
| 27.05.2025 | 9,54 | 9,75 | 9,27 | 9,71 | 2,86% | 65.046,00 |
| 23.05.2025 | 9,33 | 9,51 | 9,32 | 9,44 | -0,63% | 54.633,00 |
| 22.05.2025 | 9,42 | 9,85 | 9,42 | 9,50 | -0,21% | 35.328,00 |
| 21.05.2025 | 9,65 | 9,72 | 9,43 | 9,52 | -2,26% | 31.499,00 |
| 20.05.2025 | 9,89 | 10,02 | 9,65 | 9,74 | -2,31% | 38.611,00 |
| 19.05.2025 | 9,87 | 10,00 | 9,61 | 9,97 | 0,40% | 36.825,00 |
| 16.05.2025 | 10,00 | 10,12 | 9,87 | 9,93 | -0,70% | 57.259,00 |
| 15.05.2025 | 9,66 | 10,15 | 9,57 | 10,00 | 3,31% | 188.159,00 |
| 14.05.2025 | 9,85 | 9,91 | 9,65 | 9,68 | -2,32% | 40.973,00 |
| 13.05.2025 | 10,06 | 10,36 | 9,86 | 9,91 | -1,20% | 61.582,00 |
| 12.05.2025 | 10,41 | 10,41 | 9,89 | 10,03 | 0,50% | 49.999,00 |
| 09.05.2025 | 10,11 | 10,30 | 9,92 | 9,98 | -1,58% | 42.498,00 |
| 08.05.2025 | 9,65 | 10,25 | 9,59 | 10,14 | 4,86% | 88.789,00 |
| 07.05.2025 | 9,79 | 9,87 | 9,50 | 9,67 | -0,62% | 86.468,00 |
| 06.05.2025 | 9,58 | 9,82 | 9,19 | 9,73 | -0,21% | 88.500,00 |
| 05.05.2025 | 10,11 | 10,50 | 9,69 | 9,75 | -3,94% | 61.436,00 |
| 02.05.2025 | 9,51 | 10,44 | 9,51 | 10,15 | 3,36% | 99.815,00 |
| 01.05.2025 | 10,16 | 10,23 | 9,77 | 9,82 | -3,35% | 106.849,00 |
| 30.04.2025 | 9,86 | 10,29 | 9,71 | 10,16 | 0,99% | 60.422,00 |
| 29.04.2025 | 9,76 | 10,20 | 9,72 | 10,06 | 2,44% | 66.730,00 |
| 28.04.2025 | 9,60 | 9,84 | 9,48 | 9,82 | 2,19% | 55.474,00 |
| 25.04.2025 | 9,56 | 9,61 | 9,36 | 9,61 | -1,23% | 39.949,00 |
| 24.04.2025 | 9,40 | 9,84 | 9,40 | 9,73 | 3,51% | 58.134,00 |
| 23.04.2025 | 9,59 | 9,72 | 9,27 | 9,40 | 0,43% | 51.745,00 |
| 22.04.2025 | 9,22 | 9,40 | 9,12 | 9,36 | 2,74% | 45.975,00 |
| 21.04.2025 | 9,50 | 9,50 | 8,97 | 9,11 | -5,89% | 58.478,00 |
| 17.04.2025 | 9,09 | 9,86 | 8,97 | 9,68 | 6,02% | 187.627,00 |
| 16.04.2025 | 9,12 | 9,37 | 8,93 | 9,13 | -0,76% | 33.766,00 |
| 15.04.2025 | 9,31 | 9,65 | 9,20 | 9,20 | -1,29% | 45.723,00 |
| 14.04.2025 | 9,26 | 9,52 | 9,05 | 9,32 | 1,41% | 44.111,00 |
| 11.04.2025 | 9,13 | 9,52 | 8,84 | 9,19 | 0,33% | 55.396,00 |
| 10.04.2025 | 9,11 | 9,33 | 8,84 | 9,16 | -1,77% | 82.394,00 |
| 09.04.2025 | 8,78 | 9,70 | 8,31 | 9,33 | 5,73% | 128.614,00 |
| 08.04.2025 | 9,25 | 9,29 | 8,75 | 8,82 | -1,12% | 105.210,00 |
| 07.04.2025 | 8,58 | 9,30 | 8,45 | 8,92 | -1,33% | 113.897,00 |
| 04.04.2025 | 8,75 | 9,16 | 8,63 | 9,04 | -1,09% | 198.293,00 |
| 03.04.2025 | 9,32 | 9,32 | 8,90 | 9,14 | -6,73% | 84.032,00 |
| 02.04.2025 | 9,52 | 9,89 | 9,40 | 9,80 | 2,40% | 66.557,00 |
| 01.04.2025 | 9,50 | 9,62 | 9,41 | 9,57 | 0,21% | 49.941,00 |
| 31.03.2025 | 9,46 | 9,65 | 9,36 | 9,55 | -0,62% | 77.051,00 |
| 28.03.2025 | 9,82 | 9,82 | 9,47 | 9,61 | -1,74% | 52.192,00 |
| 27.03.2025 | 9,97 | 9,97 | 9,65 | 9,78 | -1,71% | 66.057,00 |
| 26.03.2025 | 9,83 | 9,95 | 9,83 | 9,95 | 1,32% | 43.208,00 |
| 25.03.2025 | 9,86 | 9,88 | 9,69 | 9,82 | -0,71% | 72.713,00 |
| 24.03.2025 | 10,06 | 10,06 | 9,75 | 9,89 | -1,79% | 69.250,00 |
| 21.03.2025 | 10,36 | 10,40 | 9,58 | 10,07 | -4,10% | 184.830,00 |
| 20.03.2025 | 10,19 | 10,54 | 10,15 | 10,50 | 1,74% | 206.303,00 |
| 19.03.2025 | 9,86 | 10,39 | 9,70 | 10,32 | 4,45% | 68.664,00 |
| 18.03.2025 | 9,45 | 10,10 | 9,34 | 9,88 | 3,67% | 159.992,00 |
| 17.03.2025 | 9,48 | 9,70 | 9,43 | 9,53 | 0,00% | 70.940,00 |
| 14.03.2025 | 9,20 | 9,53 | 9,20 | 9,53 | 4,04% | 64.569,00 |
| 13.03.2025 | 9,25 | 9,67 | 9,00 | 9,16 | -1,08% | 66.048,00 |
| 12.03.2025 | 9,38 | 9,47 | 9,12 | 9,26 | -1,17% | 92.939,00 |
| 11.03.2025 | 10,00 | 10,00 | 9,32 | 9,37 | -7,50% | 170.541,00 |
| 10.03.2025 | 10,82 | 10,82 | 10,03 | 10,13 | -7,40% | 91.343,00 |
| 07.03.2025 | 9,12 | 11,19 | 9,12 | 10,94 | 12,90% | 280.834,00 |
| 06.03.2025 | 9,81 | 10,01 | 9,69 | 9,69 | -2,52% | 127.149,00 |
| 05.03.2025 | 10,16 | 10,28 | 9,84 | 9,94 | -2,69% | 81.490,00 |
| 04.03.2025 | 10,23 | 10,39 | 10,04 | 10,22 | -0,97% | 83.399,00 |
| 03.03.2025 | 10,47 | 10,85 | 10,24 | 10,32 | -1,67% | 87.698,00 |
| 28.02.2025 | 10,56 | 10,56 | 10,12 | 10,49 | -0,76% | 228.352,00 |
| 27.02.2025 | 11,29 | 11,29 | 10,52 | 10,57 | -6,13% | 98.075,00 |
| 26.02.2025 | 11,40 | 11,55 | 11,16 | 11,26 | -1,92% | 47.141,00 |
| 25.02.2025 | 11,27 | 11,56 | 11,22 | 11,48 | 2,50% | 50.921,00 |
| 24.02.2025 | 11,27 | 11,41 | 11,12 | 11,20 | -0,44% | 84.152,00 |
| 21.02.2025 | 11,50 | 11,80 | 10,85 | 11,25 | -1,40% | 91.604,00 |
| 20.02.2025 | 11,49 | 11,69 | 11,39 | 11,41 | -1,38% | 34.283,00 |
| 19.02.2025 | 11,61 | 11,81 | 11,49 | 11,57 | -0,34% | 35.510,00 |
| 18.02.2025 | 11,78 | 11,82 | 11,54 | 11,61 | -0,94% | 36.270,00 |
| 14.02.2025 | 12,00 | 12,18 | 11,70 | 11,72 | -1,60% | 53.467,00 |
| 13.02.2025 | 11,57 | 12,00 | 10,98 | 11,91 | 2,94% | 70.640,00 |
| 12.02.2025 | 11,27 | 11,59 | 11,24 | 11,57 | 1,22% | 51.405,00 |
| 11.02.2025 | 11,35 | 11,53 | 11,35 | 11,43 | -0,09% | 43.773,00 |
| 10.02.2025 | 11,34 | 11,55 | 11,27 | 11,44 | 1,60% | 93.335,00 |
| 07.02.2025 | 11,59 | 11,77 | 11,19 | 11,26 | -3,10% | 53.596,00 |
| 06.02.2025 | 11,80 | 11,86 | 11,50 | 11,62 | -1,61% | 53.367,00 |
| 05.02.2025 | 12,02 | 12,07 | 11,77 | 11,81 | -1,17% | 53.005,00 |
| 04.02.2025 | 11,63 | 12,02 | 11,63 | 11,95 | 2,58% | 48.285,00 |
| 03.02.2025 | 11,61 | 11,72 | 11,50 | 11,65 | -1,44% | 78.347,00 |
| 31.01.2025 | 11,85 | 12,02 | 11,74 | 11,82 | -0,59% | 67.606,00 |
| 30.01.2025 | 12,37 | 12,59 | 11,84 | 11,89 | -3,65% | 68.013,00 |
| 29.01.2025 | 12,17 | 12,42 | 11,96 | 12,34 | 1,73% | 131.161,00 |
| 28.01.2025 | 12,20 | 12,40 | 12,12 | 12,13 | -0,82% | 93.059,00 |
| 27.01.2025 | 12,09 | 12,25 | 11,91 | 12,23 | 0,16% | 88.344,00 |
| 24.01.2025 | 12,40 | 12,45 | 12,08 | 12,21 | -2,40% | 73.087,00 |
| 23.01.2025 | 12,59 | 12,74 | 12,51 | 12,51 | -0,87% | 135.941,00 |
| 22.01.2025 | 12,31 | 12,69 | 12,02 | 12,62 | 1,77% | 169.569,00 |
| 21.01.2025 | 12,22 | 12,49 | 12,01 | 12,40 | 2,14% | 162.504,00 |
| 17.01.2025 | 12,00 | 12,18 | 11,96 | 12,14 | 1,51% | 82.599,00 |
| 16.01.2025 | 12,15 | 12,26 | 11,76 | 11,96 | -1,32% | 106.087,00 |
| 15.01.2025 | 11,95 | 12,39 | 11,82 | 12,12 | 3,50% | 194.306,00 |
| 14.01.2025 | 11,64 | 11,73 | 11,52 | 11,71 | 2,36% | 145.401,00 |