54,102$
-0,07%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 55,25 | 56,78 | 54,92 | 56,42 | 3,52% | 503.558,00 |
| 07.05.2025 | 53,14 | 54,56 | 53,14 | 54,50 | 3,49% | 780.470,00 |
| 06.05.2025 | 51,82 | 53,25 | 51,45 | 52,66 | 1,07% | 671.714,00 |
| 05.05.2025 | 51,47 | 53,39 | 51,26 | 52,10 | 0,29% | 835.424,00 |
| 02.05.2025 | 51,40 | 52,47 | 51,22 | 51,95 | 2,45% | 621.471,00 |
| 01.05.2025 | 49,85 | 51,14 | 49,85 | 50,71 | 0,66% | 808.654,00 |
| 30.04.2025 | 50,37 | 50,72 | 49,80 | 50,38 | -0,94% | 744.286,00 |
| 29.04.2025 | 51,04 | 51,31 | 50,19 | 50,86 | -0,39% | 679.463,00 |
| 28.04.2025 | 51,50 | 51,98 | 49,80 | 51,06 | -0,60% | 626.297,00 |
| 25.04.2025 | 50,83 | 51,80 | 49,54 | 51,37 | -0,75% | 777.044,00 |
| 24.04.2025 | 55,83 | 55,83 | 47,64 | 51,76 | -11,60% | 1.482.087,00 |
| 23.04.2025 | 59,22 | 60,73 | 58,35 | 58,55 | 0,83% | 518.434,00 |
| 22.04.2025 | 57,84 | 58,28 | 57,19 | 58,07 | 1,91% | 338.561,00 |
| 21.04.2025 | 57,64 | 57,83 | 56,32 | 56,98 | -2,15% | 383.305,00 |
| 17.04.2025 | 58,79 | 59,44 | 57,73 | 58,23 | -1,77% | 398.633,00 |
| 16.04.2025 | 59,33 | 59,54 | 58,28 | 59,28 | 0,58% | 342.651,00 |
| 15.04.2025 | 59,99 | 60,34 | 58,43 | 58,94 | -2,17% | 285.307,00 |
| 14.04.2025 | 60,83 | 60,96 | 59,72 | 60,25 | 0,20% | 484.567,00 |
| 11.04.2025 | 59,09 | 60,70 | 58,66 | 60,13 | 1,35% | 516.845,00 |
| 10.04.2025 | 59,63 | 60,11 | 57,43 | 59,33 | -3,65% | 453.548,00 |
| 09.04.2025 | 57,69 | 62,42 | 56,00 | 61,58 | 8,32% | 643.475,00 |
| 08.04.2025 | 61,20 | 61,21 | 55,95 | 56,85 | -3,12% | 637.077,00 |
| 07.04.2025 | 58,95 | 62,75 | 57,86 | 58,68 | -4,20% | 631.864,00 |
| 04.04.2025 | 59,91 | 62,42 | 59,83 | 61,25 | -0,60% | 580.754,00 |
| 03.04.2025 | 61,11 | 62,76 | 60,61 | 61,62 | -3,60% | 540.327,00 |
| 02.04.2025 | 62,61 | 64,29 | 61,80 | 63,92 | 1,93% | 436.105,00 |
| 01.04.2025 | 62,39 | 63,24 | 62,00 | 62,71 | -0,49% | 384.706,00 |