98,635$
-0,08%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 97,60 | 98,77 | 96,42 | 98,71 | -0,42% | 294.468,00 |
| 16.10.2024 | 98,13 | 99,65 | 97,48 | 99,13 | 1,72% | 340.623,00 |
| 15.10.2024 | 97,80 | 99,74 | 97,10 | 97,45 | -0,20% | 227.934,00 |
| 14.10.2024 | 96,67 | 97,90 | 96,50 | 97,65 | 1,29% | 125.057,00 |
| 11.10.2024 | 94,56 | 96,61 | 94,56 | 96,41 | 2,21% | 182.717,00 |
| 10.10.2024 | 93,98 | 94,44 | 93,35 | 94,33 | -0,69% | 152.426,00 |
| 09.10.2024 | 94,32 | 95,62 | 93,70 | 94,99 | 0,88% | 150.047,00 |
| 08.10.2024 | 94,39 | 94,63 | 93,00 | 94,16 | 0,15% | 206.129,00 |
| 07.10.2024 | 93,36 | 94,37 | 92,95 | 94,02 | -0,25% | 234.377,00 |
| 04.10.2024 | 93,92 | 95,14 | 93,12 | 94,26 | 1,81% | 189.714,00 |
| 03.10.2024 | 93,24 | 94,04 | 92,30 | 92,58 | -1,63% | 237.456,00 |
| 02.10.2024 | 92,82 | 94,19 | 92,16 | 94,11 | 0,95% | 235.259,00 |
| 01.10.2024 | 93,00 | 93,54 | 92,01 | 93,22 | -0,01% | 256.188,00 |
| 30.09.2024 | 91,91 | 93,57 | 91,91 | 93,23 | -0,14% | 233.448,00 |
| 27.09.2024 | 95,03 | 95,61 | 92,40 | 93,36 | -0,83% | 230.002,00 |
| 26.09.2024 | 93,40 | 94,80 | 93,40 | 94,14 | 2,14% | 220.517,00 |
| 25.09.2024 | 92,23 | 92,73 | 91,43 | 92,17 | -0,03% | 240.249,00 |
| 24.09.2024 | 94,36 | 94,36 | 92,06 | 92,20 | -2,06% | 186.251,00 |
| 23.09.2024 | 93,67 | 94,42 | 93,01 | 94,14 | 0,95% | 242.356,00 |
| 20.09.2024 | 93,46 | 94,54 | 93,05 | 93,25 | -0,78% | 840.799,00 |
| 19.09.2024 | 94,43 | 94,83 | 92,57 | 93,98 | 2,05% | 301.800,00 |
| 18.09.2024 | 92,97 | 94,18 | 91,98 | 92,09 | -0,45% | 283.116,00 |
| 17.09.2024 | 93,13 | 94,00 | 91,77 | 92,51 | -1,49% | 305.907,00 |
| 16.09.2024 | 92,58 | 94,26 | 92,58 | 93,91 | 1,28% | 162.731,00 |
| 13.09.2024 | 91,22 | 93,06 | 90,59 | 92,72 | 3,32% | 176.438,00 |
| 12.09.2024 | 89,89 | 90,25 | 88,54 | 89,74 | 0,64% | 178.778,00 |
| 11.09.2024 | 90,45 | 90,60 | 87,94 | 89,17 | -2,33% | 293.438,00 |
| 10.09.2024 | 90,17 | 91,60 | 89,58 | 91,30 | 1,48% | 314.752,00 |
| 09.09.2024 | 88,85 | 90,96 | 88,83 | 89,97 | 0,26% | 299.984,00 |
| 06.09.2024 | 92,39 | 93,03 | 89,64 | 89,74 | -2,48% | 224.510,00 |
| 05.09.2024 | 93,17 | 93,36 | 91,50 | 92,02 | -1,12% | 209.050,00 |
| 04.09.2024 | 92,25 | 93,64 | 92,25 | 93,06 | 0,38% | 168.187,00 |
| 03.09.2024 | 95,00 | 96,85 | 92,70 | 92,71 | -3,59% | 241.431,00 |
| 30.08.2024 | 97,60 | 97,61 | 95,47 | 96,16 | -0,80% | 773.271,00 |
| 29.08.2024 | 96,21 | 98,18 | 95,61 | 96,94 | 1,89% | 309.180,00 |
| 28.08.2024 | 95,03 | 96,27 | 94,70 | 95,14 | -0,13% | 239.740,00 |
| 27.08.2024 | 94,84 | 95,77 | 94,61 | 95,26 | -0,09% | 244.793,00 |
| 26.08.2024 | 96,36 | 97,10 | 95,23 | 95,35 | -0,81% | 165.348,00 |
| 23.08.2024 | 93,72 | 96,75 | 93,72 | 96,13 | 3,43% | 271.600,00 |
| 22.08.2024 | 94,06 | 94,97 | 92,83 | 92,94 | -0,94% | 232.699,00 |
| 21.08.2024 | 92,05 | 93,86 | 91,99 | 93,82 | 3,34% | 212.747,00 |
| 20.08.2024 | 92,14 | 92,62 | 90,74 | 90,79 | -1,72% | 209.614,00 |
| 19.08.2024 | 90,95 | 92,41 | 90,95 | 92,38 | 1,74% | 206.134,00 |
| 16.08.2024 | 90,37 | 92,07 | 90,37 | 90,80 | 0,02% | 185.710,00 |
| 15.08.2024 | 90,35 | 91,78 | 89,85 | 90,78 | 3,25% | 221.938,00 |
| 14.08.2024 | 88,79 | 89,10 | 87,20 | 87,92 | -0,79% | 178.106,00 |
| 13.08.2024 | 87,94 | 89,06 | 87,57 | 88,62 | 1,83% | 189.831,00 |
| 12.08.2024 | 88,74 | 88,77 | 86,75 | 87,03 | -1,49% | 166.230,00 |
| 09.08.2024 | 88,61 | 89,20 | 87,68 | 88,35 | -0,36% | 183.867,00 |
| 08.08.2024 | 86,24 | 88,93 | 85,92 | 88,67 | 4,13% | 247.314,00 |
| 07.08.2024 | 86,86 | 87,81 | 85,11 | 85,15 | -0,32% | 235.842,00 |
| 06.08.2024 | 85,65 | 87,12 | 84,62 | 85,42 | -0,18% | 218.198,00 |
| 05.08.2024 | 86,96 | 87,33 | 84,93 | 85,57 | -5,54% | 327.832,00 |
| 02.08.2024 | 89,57 | 91,26 | 89,17 | 90,59 | -1,65% | 337.409,00 |
| 01.08.2024 | 94,19 | 95,81 | 91,06 | 92,11 | -2,70% | 338.685,00 |
| 31.07.2024 | 95,93 | 96,35 | 94,14 | 94,67 | -0,53% | 656.686,00 |
| 30.07.2024 | 96,00 | 96,52 | 94,89 | 95,17 | -0,69% | 621.558,00 |
| 29.07.2024 | 95,15 | 96,79 | 94,78 | 95,83 | 1,02% | 418.714,00 |
| 26.07.2024 | 93,63 | 96,35 | 93,57 | 94,86 | 2,25% | 378.067,00 |
| 25.07.2024 | 93,97 | 99,00 | 90,78 | 92,77 | -8,90% | 843.886,00 |
| 24.07.2024 | 104,27 | 105,00 | 101,80 | 101,83 | -2,15% | 518.632,00 |
| 23.07.2024 | 102,58 | 104,90 | 102,50 | 104,07 | 1,54% | 466.992,00 |
| 22.07.2024 | 101,70 | 103,36 | 100,70 | 102,49 | -0,20% | 405.911,00 |
| 19.07.2024 | 103,69 | 103,92 | 101,66 | 102,70 | -0,93% | 642.441,00 |
| 18.07.2024 | 102,55 | 105,67 | 102,42 | 103,66 | 0,13% | 406.878,00 |
| 17.07.2024 | 102,20 | 104,30 | 101,47 | 103,53 | 0,37% | 436.787,00 |
| 16.07.2024 | 98,73 | 104,55 | 98,22 | 103,15 | 5,62% | 665.019,00 |
| 15.07.2024 | 95,62 | 98,94 | 95,59 | 97,66 | 3,16% | 437.916,00 |
| 12.07.2024 | 91,78 | 95,01 | 91,60 | 94,67 | 3,94% | 405.157,00 |
| 11.07.2024 | 87,50 | 91,47 | 87,21 | 91,08 | 5,53% | 448.519,00 |
| 10.07.2024 | 86,04 | 86,54 | 85,33 | 86,31 | 0,56% | 216.451,00 |
| 09.07.2024 | 87,05 | 87,30 | 85,81 | 85,83 | -1,58% | 284.487,00 |
| 08.07.2024 | 87,97 | 88,48 | 87,00 | 87,21 | -0,13% | 210.356,00 |
| 05.07.2024 | 87,22 | 87,89 | 86,48 | 87,32 | -0,33% | 200.477,00 |
| 03.07.2024 | 87,53 | 88,29 | 87,32 | 87,61 | 0,30% | 114.673,00 |
| 02.07.2024 | 87,12 | 88,15 | 86,89 | 87,35 | 0,63% | 231.869,00 |
| 01.07.2024 | 88,23 | 89,08 | 86,52 | 86,80 | -1,55% | 320.142,00 |
| 28.06.2024 | 88,93 | 89,50 | 87,43 | 88,17 | 0,27% | 619.324,00 |
| 27.06.2024 | 86,84 | 88,40 | 86,69 | 87,93 | 1,75% | 525.896,00 |
| 26.06.2024 | 86,57 | 87,63 | 86,34 | 86,42 | -0,84% | 356.131,00 |
| 25.06.2024 | 88,22 | 88,62 | 86,76 | 87,15 | -1,16% | 378.423,00 |
| 24.06.2024 | 88,92 | 89,88 | 88,04 | 88,17 | -0,54% | 371.882,00 |
| 21.06.2024 | 88,81 | 89,12 | 88,03 | 88,65 | 0,00% | 1.221.303,00 |
| 20.06.2024 | 86,67 | 89,75 | 86,19 | 88,65 | 1,86% | 408.864,00 |
| 18.06.2024 | 87,24 | 87,24 | 86,70 | 87,03 | -0,47% | 459.358,00 |
| 17.06.2024 | 87,60 | 88,03 | 87,16 | 87,44 | -0,72% | 323.568,00 |
| 14.06.2024 | 88,26 | 88,68 | 87,78 | 88,07 | -1,54% | 287.943,00 |
| 13.06.2024 | 90,85 | 91,33 | 88,81 | 89,45 | -1,56% | 432.839,00 |
| 12.06.2024 | 93,21 | 94,67 | 90,27 | 90,87 | -0,14% | 587.126,00 |
| 11.06.2024 | 92,02 | 92,57 | 90,38 | 91,00 | -1,48% | 451.188,00 |
| 10.06.2024 | 92,39 | 92,81 | 91,58 | 92,37 | -1,45% | 294.804,00 |
| 07.06.2024 | 93,58 | 94,53 | 93,27 | 93,73 | -0,34% | 201.132,00 |
| 06.06.2024 | 94,30 | 96,29 | 94,01 | 94,05 | -1,22% | 205.282,00 |
| 05.06.2024 | 94,90 | 95,57 | 93,91 | 95,21 | 0,82% | 203.329,00 |
| 04.06.2024 | 93,37 | 94,86 | 92,85 | 94,44 | 0,39% | 224.816,00 |
| 03.06.2024 | 94,69 | 95,14 | 93,26 | 94,07 | 0,17% | 275.165,00 |
| 31.05.2024 | 92,32 | 94,02 | 91,83 | 93,91 | 1,91% | 428.297,00 |
| 30.05.2024 | 93,20 | 93,86 | 91,87 | 92,15 | -1,08% | 283.926,00 |
| 29.05.2024 | 92,35 | 94,15 | 92,35 | 93,16 | -0,37% | 236.353,00 |
| 28.05.2024 | 95,78 | 96,59 | 92,75 | 93,51 | -1,92% | 410.925,00 |