48,073$
0,95%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,86 | 48,13 | 47,56 | 48,07 | 0,94% | 616.261,00 |
| 11.12.2025 | 46,30 | 47,67 | 46,30 | 47,62 | 2,45% | 733.436,00 |
| 10.12.2025 | 44,95 | 46,61 | 44,95 | 46,48 | 2,67% | 475.055,00 |
| 09.12.2025 | 44,84 | 46,31 | 44,84 | 45,27 | 0,87% | 535.651,00 |
| 08.12.2025 | 45,60 | 45,62 | 44,67 | 44,88 | -1,25% | 673.211,00 |
| 05.12.2025 | 45,73 | 46,02 | 44,99 | 45,45 | -0,81% | 523.469,00 |
| 04.12.2025 | 45,85 | 46,31 | 45,16 | 45,82 | 0,86% | 534.360,00 |
| 03.12.2025 | 45,50 | 46,56 | 45,20 | 45,43 | -0,04% | 586.056,00 |
| 02.12.2025 | 45,57 | 46,03 | 45,14 | 45,45 | 0,15% | 447.419,00 |
| 01.12.2025 | 44,80 | 46,01 | 44,65 | 45,38 | 0,82% | 615.180,00 |
| 28.11.2025 | 45,50 | 45,85 | 44,94 | 45,01 | -0,60% | 300.692,00 |
| 26.11.2025 | 45,36 | 45,76 | 45,12 | 45,28 | -0,70% | 435.304,00 |
| 25.11.2025 | 44,69 | 46,49 | 44,54 | 45,60 | 2,33% | 868.474,00 |
| 24.11.2025 | 42,97 | 44,59 | 42,56 | 44,56 | 3,65% | 983.019,00 |
| 21.11.2025 | 40,80 | 43,91 | 40,56 | 42,99 | 7,45% | 837.061,00 |
| 20.11.2025 | 41,43 | 41,43 | 39,25 | 40,01 | -1,06% | 813.015,00 |
| 19.11.2025 | 41,43 | 41,43 | 40,24 | 40,44 | -2,20% | 455.057,00 |
| 18.11.2025 | 41,24 | 41,89 | 41,01 | 41,35 | -0,48% | 491.488,00 |
| 17.11.2025 | 42,62 | 42,76 | 41,52 | 41,55 | -2,85% | 487.909,00 |
| 14.11.2025 | 44,10 | 44,64 | 42,61 | 42,77 | -3,76% | 745.696,00 |
| 13.11.2025 | 44,95 | 46,03 | 44,33 | 44,44 | -2,20% | 475.181,00 |
| 12.11.2025 | 44,98 | 45,76 | 44,78 | 45,44 | 1,47% | 488.034,00 |
| 11.11.2025 | 43,63 | 45,34 | 43,36 | 44,78 | 2,94% | 673.864,00 |
| 10.11.2025 | 44,15 | 44,51 | 43,18 | 43,50 | -0,41% | 466.328,00 |
| 07.11.2025 | 43,42 | 44,08 | 42,90 | 43,68 | 0,14% | 742.651,00 |
| 06.11.2025 | 44,68 | 45,26 | 43,32 | 43,62 | -3,02% | 674.283,00 |
| 05.11.2025 | 44,51 | 45,22 | 43,89 | 44,98 | 1,51% | 858.049,00 |
| 04.11.2025 | 44,06 | 45,49 | 43,84 | 44,31 | -0,31% | 635.114,00 |
| 03.11.2025 | 44,67 | 44,83 | 43,57 | 44,45 | -0,69% | 685.318,00 |
| 31.10.2025 | 43,51 | 44,89 | 43,25 | 44,76 | 2,12% | 726.681,00 |
| 30.10.2025 | 44,40 | 45,28 | 43,78 | 43,83 | -1,62% | 619.633,00 |
| 29.10.2025 | 45,12 | 46,13 | 44,48 | 44,55 | -1,81% | 508.161,00 |
| 28.10.2025 | 45,80 | 45,94 | 45,00 | 45,37 | -1,73% | 621.238,00 |
| 27.10.2025 | 46,84 | 47,00 | 45,37 | 46,17 | -0,69% | 543.913,00 |
| 24.10.2025 | 45,44 | 46,92 | 45,13 | 46,49 | 4,77% | 1.012.694,00 |
| 23.10.2025 | 45,60 | 46,49 | 42,97 | 44,37 | -8,19% | 1.176.274,00 |
| 22.10.2025 | 47,66 | 48,68 | 47,34 | 48,33 | 0,65% | 915.385,00 |
| 21.10.2025 | 46,49 | 48,05 | 46,49 | 48,02 | 2,96% | 467.248,00 |
| 20.10.2025 | 46,41 | 47,19 | 46,16 | 46,64 | 1,13% | 554.794,00 |
| 17.10.2025 | 45,55 | 46,26 | 45,52 | 46,12 | 0,77% | - |
| 16.10.2025 | 46,60 | 46,60 | 45,53 | 45,77 | -1,12% | 579.222,00 |
| 15.10.2025 | 47,85 | 48,00 | 46,18 | 46,29 | -3,04% | 437.877,00 |
| 14.10.2025 | 46,39 | 48,16 | 46,39 | 47,74 | 1,81% | 562.548,00 |
| 13.10.2025 | 45,41 | 47,00 | 45,10 | 46,89 | 3,26% | 643.907,00 |
| 10.10.2025 | 47,94 | 48,02 | 45,30 | 45,41 | -4,56% | 678.234,00 |
| 09.10.2025 | 48,46 | 48,46 | 47,48 | 47,58 | -1,57% | 367.686,00 |
| 08.10.2025 | 47,94 | 48,59 | 47,36 | 48,34 | 1,28% | 419.887,00 |
| 07.10.2025 | 49,21 | 49,30 | 47,43 | 47,73 | -2,73% | 607.726,00 |
| 06.10.2025 | 48,95 | 49,18 | 48,22 | 49,07 | 0,90% | 527.497,00 |
| 03.10.2025 | 48,10 | 49,05 | 48,10 | 48,63 | 1,52% | 451.486,00 |
| 02.10.2025 | 48,01 | 48,74 | 47,26 | 47,90 | -0,77% | 561.924,00 |
| 01.10.2025 | 47,23 | 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 | 48,04 | 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 | 49,06 | 49,23 | 47,05 | 47,33 | -3,72% | 499.035,00 |
| 24.09.2025 | 48,61 | 49,27 | 48,42 | 49,16 | 1,17% | 663.291,00 |
| 23.09.2025 | 50,53 | 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 | 49,80 | 51,63 | 49,76 | 51,28 | 3,58% | 1.439.480,00 |
| 17.09.2025 | 50,88 | 51,81 | 49,21 | 49,51 | -2,62% | 592.783,00 |
| 16.09.2025 | 51,15 | 51,60 | 50,76 | 50,84 | -0,78% | 300.076,00 |
| 15.09.2025 | 51,89 | 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 | 51,88 | 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 | 52,79 | 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 | 53,61 | 53,61 | 51,94 | 52,45 | -2,25% | 445.444,00 |
| 03.09.2025 | 53,18 | 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 | 53,55 | 53,83 | 52,45 | 53,25 | -0,19% | 334.570,00 |
| 27.08.2025 | 52,45 | 53,39 | 52,45 | 53,35 | 1,54% | 357.291,00 |
| 26.08.2025 | 52,68 | 53,53 | 52,12 | 52,54 | -0,72% | 552.654,00 |
| 25.08.2025 | 54,09 | 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 | 51,18 | 51,67 | 50,52 | 51,44 | -0,25% | 364.058,00 |
| 20.08.2025 | 52,70 | 53,10 | 51,39 | 51,57 | -2,01% | 406.142,00 |
| 19.08.2025 | 53,10 | 54,11 | 52,14 | 52,63 | -0,27% | 484.661,00 |
| 18.08.2025 | 52,06 | 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 | 51,55 | 51,82 | 50,35 | 50,67 | -2,74% | 380.661,00 |
| 13.08.2025 | 49,74 | 52,25 | 49,74 | 52,10 | 3,46% | 494.608,00 |
| 12.08.2025 | 49,21 | 50,37 | 48,58 | 50,36 | 2,88% | 349.378,00 |
| 11.08.2025 | 49,55 | 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 | 51,18 | 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 | 51,08 | 52,10 | 50,69 | 51,29 | 0,41% | 809.040,00 |
| 04.08.2025 | 48,63 | 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 | 50,84 | 51,46 | 50,00 | 50,14 | -3,26% | 742.585,00 |
| 30.07.2025 | 53,24 | 53,53 | 51,30 | 51,83 | -3,19% | 518.592,00 |
| 29.07.2025 | 54,28 | 54,61 | 53,27 | 53,54 | -1,36% | 507.063,00 |
| 28.07.2025 | 54,69 | 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 | 59,09 | 60,75 | 55,22 | 55,65 | 11,26% | 1.666.721,00 |