48,295$
2,00%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,58 | 48,43 | 47,23 | 48,27 | 1,94% | 674.024,00 |
| 30.09.2025 | 47,36 | 47,63 | 46,51 | 47,35 | -0,02% | 616.614,00 |
| 29.09.2025 | 48,19 | 48,19 | 46,67 | 47,36 | -1,07% | 588.850,00 |
| 26.09.2025 | 47,37 | 48,02 | 47,37 | 47,87 | 1,14% | 498.075,00 |
| 25.09.2025 | 49,16 | 49,23 | 47,05 | 47,33 | -3,72% | 499.035,00 |
| 24.09.2025 | 49,05 | 49,27 | 48,42 | 49,16 | 1,17% | 663.291,00 |
| 23.09.2025 | 50,51 | 50,67 | 48,56 | 48,59 | -3,50% | 494.079,00 |
| 22.09.2025 | 49,50 | 50,65 | 48,99 | 50,35 | 2,25% | 654.696,00 |
| 19.09.2025 | 51,37 | 51,49 | 48,77 | 49,24 | -3,98% | 1.369.589,00 |
| 18.09.2025 | 49,99 | 51,63 | 49,76 | 51,28 | 3,58% | 1.439.480,00 |
| 17.09.2025 | 51,00 | 51,81 | 49,21 | 49,51 | -2,62% | 592.783,00 |
| 16.09.2025 | 51,39 | 51,60 | 50,76 | 50,84 | -0,78% | 300.076,00 |
| 15.09.2025 | 51,71 | 52,16 | 50,83 | 51,24 | -0,50% | 482.746,00 |
| 12.09.2025 | 53,19 | 53,50 | 51,45 | 51,50 | -3,12% | 343.340,00 |
| 11.09.2025 | 51,00 | 53,16 | 50,74 | 53,16 | 4,52% | 743.990,00 |
| 10.09.2025 | 52,25 | 52,42 | 50,77 | 50,86 | -2,88% | 582.325,00 |
| 09.09.2025 | 54,23 | 54,89 | 52,16 | 52,37 | -0,11% | 850.646,00 |
| 08.09.2025 | 53,01 | 53,01 | 51,52 | 52,43 | -1,21% | 445.916,00 |
| 05.09.2025 | 52,59 | 54,14 | 52,08 | 53,07 | 1,18% | 458.441,00 |
| 04.09.2025 | 53,48 | 53,61 | 51,94 | 52,45 | -2,25% | 445.444,00 |
| 03.09.2025 | 53,25 | 53,75 | 52,70 | 53,66 | -0,20% | 429.881,00 |
| 02.09.2025 | 53,50 | 54,00 | 52,19 | 53,77 | -0,88% | 612.913,00 |
| 29.08.2025 | 53,31 | 54,26 | 53,31 | 54,25 | 1,88% | 690.787,00 |
| 28.08.2025 | 53,73 | 53,83 | 52,45 | 53,25 | -0,19% | 334.570,00 |
| 27.08.2025 | 52,46 | 53,39 | 52,45 | 53,35 | 1,54% | 357.291,00 |
| 26.08.2025 | 52,85 | 53,53 | 52,12 | 52,54 | -0,72% | 552.654,00 |
| 25.08.2025 | 54,82 | 54,82 | 52,89 | 52,92 | -2,25% | 299.740,00 |
| 22.08.2025 | 52,00 | 54,29 | 51,61 | 54,14 | 5,25% | 448.316,00 |
| 21.08.2025 | 51,37 | 51,67 | 50,52 | 51,44 | -0,25% | 364.058,00 |
| 20.08.2025 | 52,58 | 53,10 | 51,39 | 51,57 | -2,01% | 406.142,00 |
| 19.08.2025 | 53,26 | 54,11 | 52,14 | 52,63 | -0,27% | 484.661,00 |
| 18.08.2025 | 52,01 | 53,71 | 51,94 | 52,77 | 1,93% | 695.529,00 |
| 15.08.2025 | 50,97 | 52,15 | 50,70 | 51,77 | 2,17% | 749.116,00 |
| 14.08.2025 | 51,61 | 51,82 | 50,35 | 50,67 | -2,74% | 380.661,00 |
| 13.08.2025 | 49,78 | 52,25 | 49,74 | 52,10 | 3,46% | 494.608,00 |
| 12.08.2025 | 49,40 | 50,37 | 48,58 | 50,36 | 2,88% | 349.378,00 |
| 11.08.2025 | 49,87 | 51,03 | 48,64 | 48,95 | -0,99% | 434.300,00 |
| 08.08.2025 | 50,30 | 51,04 | 49,36 | 49,44 | -1,51% | 519.869,00 |
| 07.08.2025 | 51,00 | 51,69 | 49,62 | 50,20 | -0,65% | 612.126,00 |
| 06.08.2025 | 51,20 | 51,83 | 49,78 | 50,53 | -1,48% | 858.158,00 |
| 05.08.2025 | 51,12 | 52,10 | 50,69 | 51,29 | 0,41% | 809.040,00 |
| 04.08.2025 | 48,95 | 51,12 | 48,63 | 51,08 | 5,10% | 742.291,00 |
| 01.08.2025 | 50,55 | 51,01 | 48,38 | 48,60 | -3,07% | 753.407,00 |
| 31.07.2025 | 50,48 | 51,46 | 50,00 | 50,14 | -3,26% | 742.585,00 |
| 30.07.2025 | 53,53 | 53,53 | 51,30 | 51,83 | -3,19% | 518.592,00 |
| 29.07.2025 | 54,14 | 54,61 | 53,27 | 53,54 | -1,36% | 507.063,00 |
| 28.07.2025 | 54,33 | 55,28 | 54,09 | 54,28 | -0,84% | 524.779,00 |
| 25.07.2025 | 55,44 | 55,65 | 54,04 | 54,74 | -1,64% | 1.301.682,00 |
| 24.07.2025 | 58,00 | 60,75 | 55,22 | 55,65 | 11,26% | 1.666.721,00 |
| 23.07.2025 | 50,48 | 50,63 | 49,36 | 50,02 | 0,58% | 758.803,00 |
| 22.07.2025 | 48,30 | 49,78 | 48,30 | 49,73 | 3,07% | 446.479,00 |
| 21.07.2025 | 48,84 | 48,88 | 48,20 | 48,25 | -0,33% | 340.392,00 |
| 18.07.2025 | 49,82 | 49,82 | 48,05 | 48,41 | -2,24% | 457.343,00 |
| 17.07.2025 | 48,11 | 50,10 | 47,99 | 49,52 | 3,06% | 650.988,00 |
| 16.07.2025 | 47,25 | 48,21 | 46,64 | 48,05 | 2,13% | 521.796,00 |
| 15.07.2025 | 48,72 | 48,87 | 46,93 | 47,05 | -2,99% | 434.493,00 |
| 14.07.2025 | 48,50 | 48,98 | 47,91 | 48,50 | -0,25% | 564.835,00 |
| 11.07.2025 | 50,11 | 50,23 | 48,58 | 48,62 | -3,76% | 409.121,00 |
| 10.07.2025 | 50,74 | 51,67 | 50,41 | 50,52 | -1,60% | 455.266,00 |
| 09.07.2025 | 51,45 | 52,02 | 50,38 | 51,34 | 0,29% | 342.790,00 |
| 08.07.2025 | 49,51 | 51,90 | 49,51 | 51,19 | 3,29% | 861.708,00 |
| 07.07.2025 | 51,06 | 51,14 | 48,01 | 49,56 | -6,21% | 944.029,00 |
| 03.07.2025 | 52,81 | 53,04 | 52,24 | 52,84 | 1,23% | 338.249,00 |
| 02.07.2025 | 52,03 | 52,42 | 51,11 | 52,20 | 0,33% | 487.896,00 |
| 01.07.2025 | 49,71 | 53,36 | 49,63 | 52,03 | 4,21% | 683.068,00 |
| 30.06.2025 | 50,25 | 50,64 | 49,67 | 49,93 | -0,46% | 512.369,00 |
| 27.06.2025 | 50,29 | 50,81 | 49,50 | 50,16 | -0,16% | 872.589,00 |
| 26.06.2025 | 49,98 | 50,59 | 49,36 | 50,24 | 0,70% | 672.891,00 |
| 25.06.2025 | 49,53 | 50,77 | 49,45 | 49,89 | 0,16% | 419.243,00 |
| 24.06.2025 | 49,42 | 50,23 | 49,18 | 49,81 | 1,30% | 437.433,00 |
| 23.06.2025 | 48,37 | 49,19 | 48,09 | 49,17 | 1,21% | 545.570,00 |
| 20.06.2025 | 49,60 | 49,60 | 48,42 | 48,58 | -1,38% | 833.183,00 |
| 18.06.2025 | 50,90 | 50,90 | 49,01 | 49,26 | -3,37% | 692.350,00 |
| 17.06.2025 | 51,54 | 51,93 | 50,88 | 50,98 | -1,75% | 471.862,00 |
| 16.06.2025 | 51,82 | 52,04 | 50,53 | 51,89 | 0,56% | 455.876,00 |
| 13.06.2025 | 51,89 | 52,68 | 51,40 | 51,60 | -2,49% | 427.219,00 |
| 12.06.2025 | 52,73 | 53,31 | 52,61 | 52,92 | -1,01% | 449.624,00 |
| 11.06.2025 | 55,54 | 55,54 | 52,89 | 53,46 | -2,73% | 467.678,00 |
| 10.06.2025 | 54,46 | 55,86 | 54,12 | 54,96 | 1,27% | 344.811,00 |
| 09.06.2025 | 53,88 | 54,59 | 53,58 | 54,27 | 1,90% | 274.136,00 |
| 06.06.2025 | 53,46 | 53,80 | 52,64 | 53,26 | 1,29% | 475.096,00 |
| 05.06.2025 | 52,98 | 53,09 | 52,44 | 52,58 | -0,49% | 406.786,00 |
| 04.06.2025 | 52,82 | 53,12 | 52,50 | 52,84 | 0,11% | 337.518,00 |
| 03.06.2025 | 51,85 | 53,01 | 51,04 | 52,78 | 2,05% | 391.961,00 |
| 02.06.2025 | 52,63 | 52,70 | 50,95 | 51,72 | -2,06% | 510.403,00 |
| 30.05.2025 | 52,62 | 53,08 | 52,02 | 52,81 | -0,09% | 697.674,00 |
| 29.05.2025 | 52,57 | 53,36 | 52,43 | 52,86 | 0,32% | 265.305,00 |
| 28.05.2025 | 54,84 | 55,36 | 52,65 | 52,69 | -4,70% | 406.322,00 |
| 27.05.2025 | 54,17 | 55,40 | 53,79 | 55,29 | 3,25% | 305.689,00 |
| 23.05.2025 | 53,09 | 53,79 | 52,89 | 53,55 | -1,22% | 397.234,00 |
| 22.05.2025 | 54,11 | 54,50 | 53,73 | 54,21 | -0,04% | 278.595,00 |
| 21.05.2025 | 55,44 | 55,90 | 53,97 | 54,23 | -3,88% | 358.483,00 |
| 20.05.2025 | 56,09 | 56,85 | 55,77 | 56,42 | 0,23% | 438.181,00 |
| 19.05.2025 | 55,93 | 56,54 | 55,79 | 56,29 | -0,60% | 322.466,00 |
| 16.05.2025 | 55,83 | 57,02 | 55,27 | 56,63 | 1,13% | 379.928,00 |
| 15.05.2025 | 54,75 | 56,21 | 54,67 | 56,00 | 1,78% | 521.029,00 |
| 14.05.2025 | 56,70 | 56,70 | 55,00 | 55,02 | -3,15% | 326.600,00 |
| 13.05.2025 | 58,19 | 58,26 | 56,73 | 56,81 | -2,49% | 452.298,00 |
| 12.05.2025 | 57,83 | 58,36 | 56,40 | 58,26 | 4,61% | 501.451,00 |
| 09.05.2025 | 56,13 | 56,64 | 55,53 | 55,69 | -1,29% | 375.619,00 |