41,475$
-0,90%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,24 | 43,09 | 41,38 | 41,43 | -1,00% | 909.582,00 |
| 12.02.2026 | 42,56 | 42,59 | 40,58 | 41,85 | -1,55% | 1.304.609,00 |
| 11.02.2026 | 49,37 | 49,43 | 41,92 | 42,51 | -13,84% | 1.761.021,00 |
| 10.02.2026 | 49,92 | 50,87 | 48,27 | 49,34 | -1,44% | 698.312,00 |
| 09.02.2026 | 52,52 | 52,52 | 49,97 | 50,06 | -4,65% | 759.431,00 |
| 06.02.2026 | 52,94 | 54,17 | 51,76 | 52,50 | -1,07% | 873.385,00 |
| 05.02.2026 | 51,43 | 54,94 | 50,00 | 53,07 | -0,39% | 992.123,00 |
| 04.02.2026 | 50,40 | 53,36 | 50,05 | 53,28 | 4,94% | 758.238,00 |
| 03.02.2026 | 51,87 | 53,30 | 49,60 | 50,77 | -4,66% | 873.898,00 |
| 02.02.2026 | 52,00 | 53,39 | 51,77 | 53,25 | 2,23% | 846.988,00 |
| 30.01.2026 | 49,01 | 52,14 | 49,01 | 52,09 | 4,91% | 776.696,00 |
| 29.01.2026 | 49,37 | 50,18 | 48,26 | 49,65 | 0,69% | 594.702,00 |
| 28.01.2026 | 50,62 | 50,66 | 48,85 | 49,31 | -2,61% | 395.112,00 |
| 27.01.2026 | 51,81 | 51,81 | 49,77 | 50,63 | -0,22% | 496.212,00 |
| 26.01.2026 | 51,04 | 51,47 | 50,14 | 50,74 | -0,59% | 325.375,00 |
| 23.01.2026 | 51,21 | 51,76 | 50,31 | 51,04 | -0,93% | 381.298,00 |
| 22.01.2026 | 51,39 | 52,40 | 51,23 | 51,52 | 0,92% | 436.888,00 |
| 21.01.2026 | 49,18 | 51,62 | 49,08 | 51,05 | 5,08% | 639.740,00 |
| 20.01.2026 | 48,54 | 50,41 | 48,23 | 48,58 | -0,54% | 700.835,00 |
| 19.01.2026 | 48,79 | 48,88 | 48,77 | 48,84 | -0,26% | - |
| 16.01.2026 | 50,02 | 50,02 | 48,61 | 48,97 | -2,10% | 397.528,00 |
| 15.01.2026 | 49,53 | 50,12 | 49,08 | 50,02 | 1,30% | 474.195,00 |
| 14.01.2026 | 49,02 | 50,04 | 48,97 | 49,38 | 1,19% | 391.702,00 |
| 13.01.2026 | 51,11 | 51,21 | 48,78 | 48,80 | -3,94% | 349.353,00 |
| 12.01.2026 | 51,12 | 51,12 | 50,16 | 50,80 | -0,80% | 444.305,00 |
| 09.01.2026 | 50,60 | 51,53 | 49,78 | 51,21 | 1,45% | 416.902,00 |
| 08.01.2026 | 48,30 | 50,89 | 48,21 | 50,48 | 4,36% | 456.251,00 |
| 07.01.2026 | 48,28 | 49,12 | 48,23 | 48,37 | 0,27% | 361.159,00 |
| 06.01.2026 | 47,53 | 48,36 | 47,39 | 48,24 | 0,90% | 426.598,00 |
| 05.01.2026 | 46,17 | 48,59 | 45,92 | 47,81 | 2,46% | 699.062,00 |
| 02.01.2026 | 47,89 | 48,58 | 46,42 | 46,66 | -3,13% | 446.840,00 |
| 31.12.2025 | 49,17 | 49,25 | 48,10 | 48,17 | -2,21% | 398.654,00 |
| 30.12.2025 | 49,59 | 50,10 | 49,25 | 49,26 | -1,14% | 325.772,00 |
| 29.12.2025 | 49,99 | 50,25 | 49,54 | 49,83 | -0,38% | 391.919,00 |
| 26.12.2025 | 49,60 | 50,20 | 49,60 | 50,02 | 0,34% | 360.889,00 |
| 24.12.2025 | 48,79 | 50,11 | 48,74 | 49,85 | 1,90% | 220.524,00 |
| 23.12.2025 | 48,76 | 49,19 | 48,26 | 48,92 | -0,29% | 432.101,00 |
| 22.12.2025 | 48,75 | 49,52 | 48,69 | 49,06 | 0,53% | 520.636,00 |
| 19.12.2025 | 48,82 | 49,17 | 48,29 | 48,80 | -0,51% | 1.163.627,00 |
| 18.12.2025 | 49,18 | 49,62 | 48,66 | 49,05 | 0,66% | 587.460,00 |
| 17.12.2025 | 47,75 | 49,07 | 47,61 | 48,73 | 2,05% | 577.149,00 |
| 16.12.2025 | 47,71 | 48,28 | 47,43 | 47,75 | -0,42% | 612.656,00 |
| 15.12.2025 | 48,30 | 48,58 | 47,44 | 47,95 | -0,25% | 740.148,00 |
| 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 |