8,180$
-2,39%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 8,36 | 8,36 | 8,09 | 8,18 | -2,39% | 17.688,00 |
| 18.03.2026 | 8,69 | 8,77 | 8,36 | 8,38 | -4,12% | 85.552,00 |
| 17.03.2026 | 8,73 | 8,85 | 8,62 | 8,74 | 0,11% | 69.204,00 |
| 16.03.2026 | 9,02 | 9,22 | 8,70 | 8,73 | -2,46% | 58.806,00 |
| 13.03.2026 | 8,98 | 9,11 | 8,91 | 8,95 | 0,11% | 80.853,00 |
| 12.03.2026 | 9,14 | 9,25 | 8,85 | 8,94 | -3,35% | 74.484,00 |
| 11.03.2026 | 9,31 | 9,47 | 9,00 | 9,25 | -1,07% | 127.824,00 |
| 10.03.2026 | 9,28 | 9,59 | 9,16 | 9,35 | 0,11% | 116.681,00 |
| 09.03.2026 | 9,29 | 9,36 | 9,05 | 9,34 | -1,16% | 105.277,00 |
| 06.03.2026 | 9,31 | 9,55 | 9,15 | 9,45 | 1,07% | 156.378,00 |
| 05.03.2026 | 9,22 | 9,46 | 8,83 | 9,35 | -0,43% | 185.070,00 |
| 04.03.2026 | 9,50 | 9,57 | 9,28 | 9,39 | -0,42% | 189.873,00 |
| 03.03.2026 | 9,07 | 9,67 | 8,96 | 9,43 | 1,51% | 334.454,00 |
| 02.03.2026 | 8,98 | 9,37 | 8,51 | 9,29 | 1,64% | 255.737,00 |
| 27.02.2026 | 8,29 | 9,35 | 8,03 | 9,14 | 17,78% | 386.735,00 |
| 26.02.2026 | 7,43 | 7,98 | 7,34 | 7,76 | 4,58% | 153.713,00 |
| 25.02.2026 | 7,09 | 7,45 | 6,89 | 7,42 | 6,15% | 136.538,00 |
| 24.02.2026 | 6,92 | 7,39 | 6,80 | 6,99 | 1,01% | 208.276,00 |
| 23.02.2026 | 7,74 | 7,95 | 6,84 | 6,92 | -11,62% | 388.927,00 |
| 20.02.2026 | 7,61 | 7,87 | 7,53 | 7,83 | 2,62% | 101.882,00 |
| 19.02.2026 | 7,48 | 7,73 | 7,42 | 7,63 | 0,79% | 100.380,00 |
| 18.02.2026 | 7,19 | 7,62 | 7,17 | 7,57 | 5,87% | 174.878,00 |
| 17.02.2026 | 7,38 | 7,46 | 7,06 | 7,15 | -3,77% | 124.348,00 |
| 13.02.2026 | 7,45 | 7,64 | 7,32 | 7,43 | 0,27% | 189.394,00 |
| 12.02.2026 | 7,88 | 7,88 | 6,97 | 7,41 | -5,12% | 159.597,00 |
| 11.02.2026 | 8,69 | 8,69 | 7,75 | 7,81 | -9,82% | 94.864,00 |
| 10.02.2026 | 8,60 | 8,74 | 8,29 | 8,66 | 1,52% | 81.689,00 |
| 09.02.2026 | 8,93 | 8,94 | 8,53 | 8,53 | -4,26% | 74.177,00 |
| 06.02.2026 | 9,31 | 9,62 | 8,81 | 8,91 | -3,36% | 58.099,00 |
| 05.02.2026 | 9,18 | 9,40 | 8,94 | 9,22 | -0,11% | 76.764,00 |
| 04.02.2026 | 9,54 | 9,54 | 9,18 | 9,23 | -2,74% | 119.285,00 |
| 03.02.2026 | 9,86 | 9,90 | 9,25 | 9,49 | -3,85% | 113.766,00 |
| 02.02.2026 | 9,62 | 10,00 | 9,60 | 9,87 | 2,60% | 71.553,00 |
| 30.01.2026 | 9,73 | 9,80 | 9,45 | 9,62 | -2,43% | 100.732,00 |
| 29.01.2026 | 9,85 | 9,97 | 9,50 | 9,86 | 0,51% | 79.557,00 |
| 28.01.2026 | 9,75 | 10,01 | 9,75 | 9,81 | 1,24% | 60.092,00 |
| 27.01.2026 | 9,49 | 9,83 | 9,49 | 9,69 | 1,89% | 55.923,00 |
| 26.01.2026 | 9,18 | 9,61 | 9,09 | 9,51 | 3,48% | 93.095,00 |
| 23.01.2026 | 9,37 | 9,39 | 9,00 | 9,19 | -2,34% | 77.443,00 |
| 22.01.2026 | 9,56 | 9,74 | 8,93 | 9,41 | -1,36% | 61.931,00 |
| 21.01.2026 | 9,24 | 9,76 | 9,01 | 9,54 | 3,92% | 76.129,00 |
| 20.01.2026 | 9,80 | 9,87 | 8,95 | 9,18 | -8,20% | 109.597,00 |
| 16.01.2026 | 10,12 | 10,20 | 9,93 | 10,00 | -1,19% | 94.672,00 |
| 15.01.2026 | 9,88 | 10,18 | 9,86 | 10,12 | 2,02% | 79.374,00 |
| 14.01.2026 | 9,45 | 10,03 | 9,45 | 9,92 | 4,53% | 63.897,00 |
| 13.01.2026 | 9,73 | 9,79 | 9,41 | 9,49 | -2,06% | 66.644,00 |
| 12.01.2026 | 9,42 | 9,73 | 9,38 | 9,69 | 2,65% | 48.337,00 |
| 09.01.2026 | 9,49 | 9,54 | 9,35 | 9,44 | -0,63% | 54.629,00 |
| 08.01.2026 | 9,33 | 9,61 | 9,33 | 9,50 | 1,28% | 76.015,00 |
| 07.01.2026 | 9,39 | 9,56 | 9,28 | 9,38 | 0,00% | 53.131,00 |
| 06.01.2026 | 9,18 | 9,56 | 9,18 | 9,38 | 1,52% | 73.635,00 |
| 05.01.2026 | 9,06 | 9,38 | 9,00 | 9,24 | 1,65% | 64.234,00 |
| 02.01.2026 | 9,42 | 9,42 | 9,07 | 9,09 | -3,50% | 93.595,00 |
| 31.12.2025 | 9,43 | 9,46 | 9,31 | 9,42 | -0,11% | 110.641,00 |
| 30.12.2025 | 9,39 | 9,55 | 9,25 | 9,43 | 0,00% | 66.091,00 |
| 29.12.2025 | 9,29 | 9,45 | 9,25 | 9,43 | 1,29% | 58.834,00 |
| 26.12.2025 | 9,07 | 9,39 | 8,83 | 9,31 | 3,22% | 87.972,00 |
| 24.12.2025 | 8,95 | 9,17 | 8,90 | 9,02 | 0,45% | 51.353,00 |
| 23.12.2025 | 8,84 | 9,00 | 8,69 | 8,98 | 0,67% | 79.291,00 |
| 22.12.2025 | 8,86 | 9,06 | 8,85 | 8,92 | 0,68% | 67.997,00 |
| 19.12.2025 | 8,89 | 9,00 | 8,73 | 8,86 | -0,45% | 153.024,00 |
| 18.12.2025 | 8,97 | 9,06 | 8,81 | 8,90 | -0,34% | 89.771,00 |
| 17.12.2025 | 9,01 | 9,17 | 8,88 | 8,93 | -0,67% | 83.066,00 |
| 16.12.2025 | 8,81 | 9,01 | 8,77 | 8,99 | 1,35% | 94.592,00 |
| 15.12.2025 | 8,92 | 8,99 | 8,62 | 8,87 | -0,45% | 194.607,00 |
| 12.12.2025 | 8,76 | 8,97 | 8,67 | 8,91 | 1,60% | 90.443,00 |
| 11.12.2025 | 8,45 | 8,85 | 8,41 | 8,77 | 3,91% | 74.440,00 |
| 10.12.2025 | 8,36 | 8,61 | 8,35 | 8,44 | 0,96% | 139.244,00 |
| 09.12.2025 | 8,10 | 8,42 | 7,99 | 8,36 | 2,83% | 73.633,00 |
| 08.12.2025 | 8,25 | 8,31 | 8,11 | 8,13 | -0,73% | 56.303,00 |
| 05.12.2025 | 8,30 | 8,35 | 8,17 | 8,19 | -1,09% | 53.062,00 |
| 04.12.2025 | 8,11 | 8,29 | 8,00 | 8,28 | 2,10% | 155.156,00 |
| 03.12.2025 | 8,07 | 8,17 | 8,07 | 8,11 | 0,62% | 237.764,00 |
| 02.12.2025 | 7,96 | 8,16 | 7,89 | 8,06 | 1,77% | 88.435,00 |
| 01.12.2025 | 7,95 | 8,05 | 7,90 | 7,92 | -1,00% | 36.596,00 |
| 28.11.2025 | 8,02 | 8,20 | 7,95 | 8,00 | -0,62% | 27.918,00 |
| 26.11.2025 | 7,99 | 8,09 | 7,99 | 8,05 | 0,25% | 59.362,00 |
| 25.11.2025 | 7,84 | 8,13 | 7,84 | 8,03 | 3,08% | 75.355,00 |
| 24.11.2025 | 7,98 | 8,07 | 7,67 | 7,79 | -2,63% | 175.327,00 |
| 21.11.2025 | 7,69 | 8,03 | 7,63 | 8,00 | 4,03% | 118.116,00 |
| 20.11.2025 | 8,02 | 8,03 | 7,66 | 7,69 | -3,51% | 101.595,00 |
| 19.11.2025 | 7,74 | 8,02 | 7,73 | 7,97 | 2,97% | 151.311,00 |
| 18.11.2025 | 7,92 | 7,97 | 7,63 | 7,74 | -3,13% | 123.608,00 |
| 17.11.2025 | 8,14 | 8,19 | 7,95 | 7,99 | -2,08% | 100.658,00 |
| 14.11.2025 | 8,08 | 8,22 | 8,05 | 8,16 | 0,12% | 57.095,00 |
| 13.11.2025 | 8,19 | 8,27 | 8,09 | 8,15 | -0,61% | 122.119,00 |
| 12.11.2025 | 8,31 | 8,38 | 8,15 | 8,20 | -1,32% | 82.789,00 |
| 11.11.2025 | 8,06 | 8,40 | 8,05 | 8,31 | 1,84% | 86.051,00 |
| 10.11.2025 | 8,10 | 8,23 | 8,03 | 8,16 | 1,12% | 76.714,00 |
| 07.11.2025 | 8,16 | 8,22 | 7,94 | 8,07 | -1,10% | 90.761,00 |
| 06.11.2025 | 8,21 | 8,23 | 8,04 | 8,16 | -0,97% | 85.697,00 |
| 05.11.2025 | 8,15 | 8,30 | 8,15 | 8,24 | 0,98% | 69.261,00 |
| 04.11.2025 | 8,39 | 8,40 | 8,07 | 8,16 | -3,55% | 145.753,00 |
| 03.11.2025 | 8,91 | 8,91 | 8,26 | 8,46 | -4,41% | 163.972,00 |
| 31.10.2025 | 8,20 | 8,85 | 8,01 | 8,85 | 8,99% | 215.426,00 |
| 30.10.2025 | 8,05 | 8,31 | 8,01 | 8,12 | -0,25% | 82.759,00 |
| 29.10.2025 | 8,21 | 8,25 | 8,02 | 8,14 | -0,73% | 102.516,00 |
| 28.10.2025 | 8,32 | 8,45 | 8,20 | 8,20 | -1,68% | 86.814,00 |
| 27.10.2025 | 8,51 | 8,74 | 8,34 | 8,34 | -2,00% | 109.050,00 |
| 24.10.2025 | 8,54 | 8,62 | 8,46 | 8,51 | 0,59% | 41.226,00 |