9,390$
-2,49%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,70 | 9,70 | 9,39 | 9,42 | -2,18% | 123.798,00 |
| 03.12.2024 | 9,74 | 9,75 | 9,48 | 9,63 | -0,62% | 38.581,00 |
| 02.12.2024 | 9,61 | 9,80 | 9,33 | 9,69 | -1,02% | 80.934,00 |
| 29.11.2024 | 9,83 | 9,93 | 9,74 | 9,79 | -0,31% | 28.314,00 |
| 27.11.2024 | 9,75 | 9,84 | 9,62 | 9,82 | 1,76% | 58.334,00 |
| 26.11.2024 | 9,72 | 9,86 | 9,46 | 9,65 | -1,23% | 93.263,00 |
| 25.11.2024 | 9,64 | 9,98 | 9,23 | 9,77 | 1,24% | 122.210,00 |
| 22.11.2024 | 9,58 | 9,77 | 9,38 | 9,65 | 1,47% | 93.210,00 |
| 21.11.2024 | 9,35 | 9,62 | 9,22 | 9,51 | 6,02% | 45.527,00 |
| 20.11.2024 | 8,79 | 9,01 | 8,61 | 8,97 | 2,16% | 65.394,00 |
| 19.11.2024 | 8,59 | 8,80 | 8,51 | 8,78 | 1,97% | 57.030,00 |
| 18.11.2024 | 8,71 | 8,84 | 8,59 | 8,61 | -0,58% | 50.837,00 |
| 15.11.2024 | 8,73 | 8,75 | 8,47 | 8,66 | 0,12% | 62.334,00 |
| 14.11.2024 | 9,20 | 9,30 | 8,64 | 8,65 | -5,36% | 85.212,00 |
| 13.11.2024 | 9,04 | 9,42 | 8,84 | 9,14 | 2,01% | 127.058,00 |
| 12.11.2024 | 9,21 | 9,32 | 8,91 | 8,96 | -3,97% | 101.127,00 |
| 11.11.2024 | 9,50 | 9,58 | 9,17 | 9,33 | -0,64% | 113.192,00 |
| 08.11.2024 | 9,23 | 9,47 | 8,84 | 9,39 | 2,51% | 113.990,00 |
| 07.11.2024 | 9,65 | 9,66 | 9,13 | 9,16 | -5,10% | 94.282,00 |
| 06.11.2024 | 9,16 | 10,04 | 9,02 | 9,65 | 9,94% | 201.063,00 |
| 05.11.2024 | 8,24 | 8,80 | 8,18 | 8,78 | 5,72% | 87.791,00 |
| 04.11.2024 | 8,42 | 8,60 | 8,26 | 8,31 | -2,41% | 143.271,00 |
| 01.11.2024 | 8,00 | 8,72 | 7,51 | 8,51 | -14,21% | 468.549,00 |
| 31.10.2024 | 9,60 | 10,09 | 9,60 | 9,92 | 2,69% | 144.896,00 |
| 30.10.2024 | 9,64 | 9,68 | 9,53 | 9,66 | 0,42% | 54.543,00 |
| 29.10.2024 | 9,60 | 9,79 | 9,57 | 9,62 | -0,10% | 51.386,00 |
| 28.10.2024 | 9,68 | 9,82 | 9,42 | 9,63 | -0,82% | 89.275,00 |
| 25.10.2024 | 9,67 | 9,75 | 9,57 | 9,71 | 1,15% | 88.611,00 |
| 24.10.2024 | 9,60 | 9,69 | 9,54 | 9,60 | -0,10% | 78.672,00 |
| 23.10.2024 | 9,60 | 9,69 | 9,55 | 9,61 | 0,10% | 95.645,00 |
| 22.10.2024 | 9,64 | 9,72 | 9,57 | 9,60 | -0,62% | 40.217,00 |
| 21.10.2024 | 9,40 | 9,75 | 9,38 | 9,66 | 3,21% | 174.132,00 |
| 18.10.2024 | 9,29 | 9,38 | 9,20 | 9,36 | 1,41% | 52.964,00 |
| 17.10.2024 | 9,21 | 9,27 | 9,10 | 9,23 | 0,44% | 54.823,00 |
| 16.10.2024 | 8,99 | 9,37 | 8,94 | 9,19 | 5,27% | 105.021,00 |
| 15.10.2024 | 8,58 | 8,91 | 8,57 | 8,73 | 1,75% | 55.384,00 |
| 14.10.2024 | 8,54 | 8,71 | 8,36 | 8,58 | 0,59% | 50.985,00 |
| 11.10.2024 | 8,54 | 8,61 | 8,40 | 8,53 | 0,24% | 69.516,00 |
| 10.10.2024 | 8,50 | 8,57 | 8,39 | 8,51 | -0,47% | 39.549,00 |
| 09.10.2024 | 8,61 | 8,77 | 8,51 | 8,55 | -0,12% | 32.995,00 |
| 08.10.2024 | 8,71 | 9,06 | 8,53 | 8,56 | -1,15% | 34.595,00 |
| 07.10.2024 | 8,64 | 8,81 | 8,57 | 8,66 | -0,12% | 30.547,00 |
| 04.10.2024 | 8,68 | 8,84 | 8,61 | 8,67 | 1,17% | 45.146,00 |
| 03.10.2024 | 8,59 | 8,64 | 8,50 | 8,57 | -0,35% | 35.632,00 |
| 02.10.2024 | 8,82 | 8,89 | 8,60 | 8,60 | -3,15% | 35.530,00 |
| 01.10.2024 | 9,05 | 9,06 | 8,84 | 8,88 | -2,09% | 45.881,00 |
| 30.09.2024 | 9,13 | 9,14 | 8,96 | 9,07 | -1,09% | 70.424,00 |
| 27.09.2024 | 9,30 | 9,43 | 9,17 | 9,17 | -0,11% | 128.191,00 |
| 26.09.2024 | 9,30 | 9,30 | 9,17 | 9,18 | 0,00% | 51.274,00 |
| 25.09.2024 | 9,18 | 9,35 | 9,14 | 9,18 | 0,22% | 54.092,00 |
| 24.09.2024 | 9,38 | 9,38 | 9,12 | 9,16 | -1,82% | 70.653,00 |
| 23.09.2024 | 9,27 | 9,51 | 9,10 | 9,33 | 1,30% | 73.922,00 |
| 20.09.2024 | 9,18 | 9,32 | 8,75 | 9,21 | 0,22% | 182.352,00 |
| 19.09.2024 | 9,34 | 9,34 | 9,16 | 9,19 | 0,88% | 185.288,00 |
| 18.09.2024 | 9,32 | 9,42 | 9,10 | 9,11 | -2,77% | 71.225,00 |
| 17.09.2024 | 9,25 | 9,41 | 9,15 | 9,37 | 2,29% | 134.049,00 |
| 16.09.2024 | 9,20 | 9,37 | 9,10 | 9,16 | 0,33% | 140.400,00 |
| 13.09.2024 | 8,73 | 9,13 | 8,67 | 9,13 | 5,00% | 141.208,00 |
| 12.09.2024 | 8,58 | 8,88 | 8,47 | 8,70 | 1,46% | 121.495,00 |
| 11.09.2024 | 8,58 | 8,58 | 8,35 | 8,57 | -0,92% | 42.107,00 |
| 10.09.2024 | 8,67 | 8,78 | 8,60 | 8,65 | -0,12% | 84.282,00 |
| 09.09.2024 | 8,57 | 8,86 | 8,57 | 8,66 | 0,93% | 212.129,00 |
| 06.09.2024 | 8,57 | 8,65 | 8,30 | 8,58 | 0,23% | 69.421,00 |
| 05.09.2024 | 8,58 | 8,67 | 8,42 | 8,56 | 0,12% | 40.393,00 |
| 04.09.2024 | 8,34 | 8,57 | 8,34 | 8,55 | 1,73% | 43.450,00 |
| 03.09.2024 | 8,48 | 8,58 | 8,37 | 8,41 | -2,15% | 39.039,00 |
| 30.08.2024 | 8,65 | 8,67 | 8,47 | 8,59 | -0,58% | 78.662,00 |
| 29.08.2024 | 8,78 | 8,78 | 8,63 | 8,64 | -0,92% | 55.737,00 |
| 28.08.2024 | 8,75 | 8,79 | 8,65 | 8,72 | -0,57% | 48.735,00 |
| 27.08.2024 | 8,69 | 8,81 | 8,69 | 8,77 | 0,23% | 42.835,00 |
| 26.08.2024 | 8,85 | 8,90 | 8,70 | 8,75 | -0,23% | 59.513,00 |
| 23.08.2024 | 8,68 | 8,93 | 8,65 | 8,77 | 1,45% | 123.835,00 |
| 22.08.2024 | 8,42 | 8,68 | 8,42 | 8,65 | 2,31% | 99.135,00 |
| 21.08.2024 | 8,43 | 8,49 | 8,36 | 8,45 | 0,96% | 102.111,00 |
| 20.08.2024 | 8,45 | 8,61 | 8,37 | 8,37 | -0,83% | 73.611,00 |
| 19.08.2024 | 8,27 | 8,46 | 8,27 | 8,44 | 2,18% | 87.238,00 |
| 16.08.2024 | 8,23 | 8,38 | 8,23 | 8,26 | 0,36% | 89.588,00 |
| 15.08.2024 | 8,29 | 8,50 | 8,14 | 8,23 | 1,60% | 77.037,00 |
| 14.08.2024 | 8,07 | 8,15 | 7,99 | 8,10 | 0,62% | 95.805,00 |
| 13.08.2024 | 8,08 | 8,20 | 8,02 | 8,05 | 0,12% | 111.022,00 |
| 12.08.2024 | 8,24 | 8,24 | 7,99 | 8,04 | -1,83% | 97.702,00 |
| 09.08.2024 | 8,26 | 8,26 | 8,05 | 8,19 | -0,24% | 66.696,00 |
| 08.08.2024 | 8,13 | 8,32 | 7,95 | 8,21 | 1,36% | 370.045,00 |
| 07.08.2024 | 8,38 | 8,52 | 8,04 | 8,10 | -2,41% | 101.460,00 |
| 06.08.2024 | 8,73 | 8,76 | 8,24 | 8,30 | -5,74% | 119.933,00 |
| 05.08.2024 | 8,47 | 8,96 | 7,95 | 8,81 | -2,17% | 203.235,00 |
| 02.08.2024 | 8,99 | 9,31 | 8,16 | 9,00 | -9,91% | 296.770,00 |
| 01.08.2024 | 10,34 | 10,34 | 9,40 | 9,99 | -3,20% | 254.118,00 |
| 31.07.2024 | 10,33 | 10,47 | 10,23 | 10,32 | 0,19% | 88.861,00 |
| 30.07.2024 | 10,28 | 10,41 | 10,22 | 10,30 | 0,39% | 108.518,00 |
| 29.07.2024 | 10,21 | 10,38 | 10,15 | 10,26 | 0,29% | 142.395,00 |
| 26.07.2024 | 10,17 | 10,23 | 10,10 | 10,23 | 1,89% | 58.699,00 |
| 25.07.2024 | 10,20 | 10,30 | 10,03 | 10,04 | -0,69% | 94.219,00 |
| 24.07.2024 | 10,02 | 10,26 | 9,95 | 10,11 | 0,10% | 114.482,00 |
| 23.07.2024 | 9,94 | 10,33 | 9,87 | 10,10 | 1,61% | 189.922,00 |
| 22.07.2024 | 9,87 | 9,98 | 9,73 | 9,94 | 1,43% | 109.513,00 |
| 19.07.2024 | 9,71 | 9,81 | 9,63 | 9,80 | 0,93% | 86.633,00 |
| 18.07.2024 | 9,70 | 10,09 | 9,59 | 9,71 | 1,04% | 175.748,00 |
| 17.07.2024 | 9,35 | 9,65 | 9,05 | 9,61 | 1,37% | 170.285,00 |
| 16.07.2024 | 9,21 | 9,55 | 9,21 | 9,48 | 4,41% | 228.573,00 |