10,280$
-0,96%
Echtzeit-Aktienkurs Asure Software
Bid:
Ask:
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,38 | 10,50 | 10,23 | 10,28 | -0,87% | 223.667,00 |
| 11.11.2026 | 10,30 | 10,41 | 10,04 | 10,37 | 0,78% | 260.036,00 |
| 10.11.2026 | 10,31 | 10,38 | 10,05 | 10,29 | -1,06% | 350.427,00 |
| 09.11.2026 | 9,59 | 10,46 | 9,30 | 10,40 | 7,77% | 338.759,00 |
| 06.11.2026 | 9,41 | 9,84 | 9,41 | 9,65 | 0,73% | 289.976,00 |
| 05.11.2026 | 9,84 | 9,95 | 9,26 | 9,58 | -1,34% | 400.339,00 |
| 04.11.2026 | 9,98 | 10,01 | 9,70 | 9,71 | -0,21% | 341.550,00 |
| 03.11.2026 | 9,94 | 9,98 | 9,56 | 9,73 | -1,72% | 398.040,00 |
| 02.11.2026 | 9,98 | 9,98 | 9,41 | 9,90 | 5,21% | 681.623,00 |
| 30.10.2026 | 8,79 | 9,82 | 8,45 | 9,41 | 29,97% | 1.940.508,00 |
| 29.10.2026 | 7,31 | 7,31 | 7,04 | 7,24 | 0,14% | 280.242,00 |
| 28.10.2026 | 7,21 | 7,43 | 7,10 | 7,23 | -0,55% | 200.183,00 |
| 27.10.2026 | 7,44 | 7,44 | 7,10 | 7,27 | -0,41% | 125.535,00 |
| 26.10.2026 | 7,40 | 7,48 | 7,24 | 7,30 | -0,82% | 90.268,00 |
| 23.10.2026 | 7,32 | 7,43 | 7,17 | 7,36 | 0,27% | 139.240,00 |
| 22.10.2026 | 7,06 | 7,36 | 7,06 | 7,34 | 3,97% | 111.443,00 |
| 21.10.2026 | 7,18 | 7,18 | 7,02 | 7,06 | -0,98% | 95.336,00 |
| 20.10.2026 | 7,08 | 7,27 | 7,03 | 7,13 | 1,42% | 83.719,00 |
| 19.10.2026 | 7,13 | 7,14 | 7,02 | 7,03 | -0,71% | 96.742,00 |
| 16.10.2026 | 7,38 | 7,38 | 7,02 | 7,08 | -3,15% | 64.838,00 |
| 15.10.2026 | 7,38 | 7,44 | 7,24 | 7,31 | 2,09% | 94.465,00 |
| 14.10.2026 | 7,22 | 7,33 | 7,09 | 7,16 | -2,25% | 80.597,00 |
| 13.10.2026 | 7,46 | 7,46 | 7,29 | 7,33 | -1,15% | 68.061,00 |
| 12.10.2026 | 7,31 | 7,49 | 7,26 | 7,41 | 0,95% | 59.655,00 |
| 09.10.2026 | 7,39 | 7,54 | 7,29 | 7,34 | -0,07% | 71.453,00 |
| 08.10.2026 | 7,35 | 7,43 | 7,24 | 7,35 | -0,47% | 93.189,00 |
| 07.10.2026 | 7,41 | 7,55 | 7,32 | 7,38 | -0,81% | 106.817,00 |
| 06.10.2026 | 7,89 | 7,94 | 7,44 | 7,44 | -5,94% | 84.110,00 |
| 05.10.2026 | 7,64 | 7,98 | 7,61 | 7,91 | 2,99% | 128.941,00 |
| 02.10.2026 | 7,72 | 7,85 | 7,63 | 7,68 | 0,13% | 95.477,00 |
| 01.10.2026 | 7,55 | 7,82 | 7,55 | 7,67 | 1,25% | 178.782,00 |
| 30.09.2026 | 7,65 | 7,73 | 7,55 | 7,58 | -0,85% | 78.100,00 |
| 29.09.2026 | 7,69 | 7,76 | 7,58 | 7,64 | -1,04% | 91.055,00 |
| 28.09.2026 | 7,87 | 7,88 | 7,57 | 7,72 | -2,15% | 114.707,00 |
| 25.09.2026 | 7,87 | 7,93 | 7,80 | 7,89 | -0,25% | 105.600,00 |
| 24.09.2026 | 7,89 | 8,06 | 7,82 | 7,91 | 0,25% | 64.162,00 |
| 23.09.2026 | 8,10 | 8,11 | 7,86 | 7,89 | -3,43% | 91.448,00 |
| 22.09.2026 | 8,21 | 8,23 | 8,05 | 8,17 | 0,37% | 84.346,00 |
| 21.09.2026 | 8,13 | 8,22 | 8,01 | 8,14 | 0,37% | 84.224,00 |
| 18.09.2026 | 8,42 | 8,42 | 7,90 | 8,11 | -4,25% | 239.953,00 |
| 17.09.2026 | 8,51 | 8,52 | 8,32 | 8,47 | 0,59% | 85.746,00 |
| 16.09.2026 | 8,51 | 8,66 | 8,29 | 8,42 | -0,59% | 96.986,00 |
| 15.09.2026 | 8,55 | 8,66 | 8,33 | 8,47 | -1,05% | 87.267,00 |
| 14.09.2026 | 8,50 | 8,66 | 8,47 | 8,56 | 1,30% | 78.296,00 |
| 11.09.2026 | 8,47 | 8,47 | 8,25 | 8,45 | 0,90% | 67.483,00 |
| 10.09.2026 | 8,23 | 8,44 | 8,18 | 8,38 | 0,54% | 88.465,00 |
| 09.09.2026 | 9,06 | 9,06 | 8,26 | 8,33 | -5,88% | 90.545,00 |
| 08.09.2026 | 9,21 | 9,31 | 8,83 | 8,85 | -4,63% | 108.440,00 |
| 04.09.2026 | 9,16 | 9,34 | 9,10 | 9,28 | 1,31% | 73.643,00 |
| 03.09.2026 | 9,13 | 9,28 | 9,01 | 9,16 | 1,55% | 58.418,00 |
| 02.09.2026 | 9,08 | 9,20 | 8,87 | 9,02 | -0,44% | 91.175,00 |
| 01.09.2026 | 9,14 | 9,30 | 8,93 | 9,06 | -0,85% | 98.370,00 |
| 31.08.2026 | 9,07 | 9,26 | 9,01 | 9,14 | 0,75% | 94.098,00 |
| 28.08.2026 | 9,00 | 9,14 | 8,75 | 9,07 | 1,11% | 152.776,00 |
| 27.08.2026 | 8,77 | 9,12 | 8,77 | 8,97 | 2,05% | 108.189,00 |
| 26.08.2026 | 8,64 | 8,85 | 8,55 | 8,79 | 1,80% | 131.511,00 |
| 25.08.2026 | 8,77 | 8,80 | 8,50 | 8,64 | -0,75% | 113.781,00 |
| 24.08.2026 | 8,65 | 8,98 | 8,65 | 8,70 | -0,46% | 167.983,00 |
| 21.08.2026 | 8,42 | 8,88 | 8,35 | 8,74 | 3,68% | 200.388,00 |
| 20.08.2026 | 8,41 | 8,62 | 8,21 | 8,43 | 0,24% | 108.480,00 |
| 19.08.2026 | 8,45 | 8,63 | 8,31 | 8,41 | 0,66% | 68.148,00 |
| 18.08.2026 | 8,26 | 8,49 | 8,26 | 8,36 | 0,91% | 91.180,00 |
| 17.08.2026 | 8,43 | 8,43 | 8,17 | 8,28 | -2,24% | 91.485,00 |
| 14.08.2026 | 8,68 | 8,68 | 8,41 | 8,47 | -2,19% | 75.520,00 |
| 13.08.2026 | 8,33 | 8,69 | 8,26 | 8,66 | 3,77% | 93.751,00 |
| 12.08.2026 | 8,37 | 8,57 | 8,08 | 8,35 | -0,30% | 108.055,00 |
| 11.08.2026 | 8,41 | 8,50 | 8,27 | 8,37 | 0,00% | 81.608,00 |
| 10.08.2026 | 8,63 | 8,63 | 8,32 | 8,37 | -3,46% | 96.872,00 |
| 07.08.2026 | 8,71 | 8,90 | 8,57 | 8,67 | -0,46% | 109.485,00 |
| 06.08.2026 | 8,60 | 8,72 | 8,43 | 8,71 | 1,75% | 76.093,00 |
| 05.08.2026 | 8,77 | 8,78 | 8,16 | 8,56 | -2,84% | 103.733,00 |
| 04.08.2026 | 8,76 | 9,00 | 8,41 | 8,81 | 0,34% | 174.672,00 |
| 03.08.2026 | 8,17 | 9,12 | 8,05 | 8,78 | 9,34% | 184.732,00 |
| 31.07.2026 | 7,68 | 8,63 | 7,54 | 8,03 | -4,97% | 186.198,00 |
| 30.07.2026 | 8,27 | 8,53 | 7,89 | 8,45 | 0,24% | 135.192,00 |
| 29.07.2026 | 8,25 | 8,55 | 8,18 | 8,43 | 2,18% | 100.356,00 |
| 28.07.2026 | 7,84 | 8,28 | 7,80 | 8,25 | 6,45% | 145.505,00 |
| 27.07.2026 | 7,77 | 7,90 | 7,67 | 7,75 | 1,17% | 98.189,00 |
| 24.07.2026 | 7,58 | 7,75 | 7,25 | 7,66 | 1,59% | 74.265,00 |
| 23.07.2026 | 7,51 | 7,60 | 7,29 | 7,54 | -0,66% | 108.088,00 |
| 22.07.2026 | 7,77 | 7,85 | 7,55 | 7,59 | -2,57% | 102.796,00 |
| 21.07.2026 | 8,01 | 8,01 | 7,70 | 7,79 | -1,39% | 87.656,00 |
| 20.07.2026 | 8,08 | 8,10 | 7,87 | 7,90 | -2,95% | 40.190,00 |
| 17.07.2026 | 8,39 | 8,42 | 8,12 | 8,14 | -3,90% | 83.466,00 |
| 16.07.2026 | 8,35 | 8,55 | 8,25 | 8,47 | 1,56% | 53.245,00 |
| 15.07.2026 | 8,19 | 8,45 | 8,17 | 8,34 | 1,83% | 65.956,00 |
| 14.07.2026 | 8,19 | 8,39 | 8,12 | 8,19 | 0,12% | 79.822,00 |
| 13.07.2026 | 7,83 | 8,33 | 7,83 | 8,18 | 4,47% | 69.276,00 |
| 10.07.2026 | 7,80 | 7,94 | 7,65 | 7,83 | 0,51% | 85.298,00 |
| 09.07.2026 | 8,18 | 8,30 | 7,75 | 7,79 | -5,80% | 75.489,00 |
| 08.07.2026 | 8,34 | 8,41 | 8,00 | 8,27 | -0,24% | 101.791,00 |
| 07.07.2026 | 8,49 | 8,50 | 8,17 | 8,29 | -1,78% | 79.118,00 |
| 06.07.2026 | 8,22 | 8,67 | 8,05 | 8,44 | 3,05% | 179.444,00 |
| 02.07.2026 | 8,09 | 8,38 | 8,03 | 8,19 | 0,80% | 140.381,00 |
| 01.07.2026 | 7,99 | 8,27 | 7,89 | 8,13 | 2,59% | 114.199,00 |
| 30.06.2026 | 7,71 | 8,18 | 7,55 | 7,92 | 1,80% | 166.306,00 |
| 29.06.2026 | 7,98 | 7,98 | 7,76 | 7,78 | -1,52% | 92.400,00 |
| 26.06.2026 | 7,72 | 7,99 | 7,57 | 7,90 | 2,20% | 463.910,00 |
| 25.06.2026 | 7,94 | 8,23 | 7,66 | 7,73 | -2,57% | 194.578,00 |
| 24.06.2026 | 7,74 | 8,02 | 7,59 | 7,93 | 2,91% | 155.677,00 |