20,094$
-3,69%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,97 | 20,97 | 20,07 | 20,31 | -2,67% | - |
| 07.05.2026 | 20,68 | 21,24 | 20,41 | 20,86 | 1,00% | - |
| 06.05.2026 | 20,97 | 21,05 | 20,28 | 20,66 | -1,54% | - |
| 05.05.2026 | 20,78 | 21,05 | 19,95 | 20,98 | 1,38% | - |
| 04.05.2026 | 21,19 | 21,92 | 20,57 | 20,70 | -1,98% | - |
| 30.04.2026 | 22,84 | 22,93 | 21,00 | 21,11 | -7,76% | - |
| 29.04.2026 | 22,39 | 23,07 | 21,96 | 22,89 | 3,93% | - |
| 28.04.2026 | 21,12 | 22,93 | 21,11 | 22,02 | 4,67% | - |
| 27.04.2026 | 19,59 | 21,48 | 19,59 | 21,04 | 11,21% | - |
| 24.04.2026 | 19,96 | 20,17 | 18,62 | 18,92 | -3,12% | - |
| 23.04.2026 | 24,23 | 25,38 | 19,31 | 19,53 | -51,69% | 10.048.803,00 |
| 22.04.2026 | 40,73 | 41,10 | 40,09 | 40,43 | -0,30% | 553.735,00 |
| 21.04.2026 | 40,33 | 41,71 | 40,33 | 40,55 | 1,27% | 637.640,00 |
| 20.04.2026 | 39,27 | 40,71 | 39,14 | 40,04 | 1,52% | 649.560,00 |
| 17.04.2026 | 39,56 | 40,00 | 38,92 | 39,44 | 0,56% | 653.398,00 |
| 16.04.2026 | 39,31 | 39,98 | 38,76 | 39,22 | 0,44% | 340.810,00 |
| 15.04.2026 | 38,47 | 39,48 | 38,27 | 39,05 | 2,66% | 594.762,00 |
| 14.04.2026 | 38,00 | 38,73 | 37,52 | 38,04 | 0,69% | 710.235,00 |
| 13.04.2026 | 35,11 | 37,84 | 34,89 | 37,78 | 6,96% | 696.971,00 |
| 10.04.2026 | 37,03 | 37,03 | 34,76 | 35,32 | -5,26% | 527.930,00 |
| 09.04.2026 | 37,17 | 37,28 | 35,72 | 37,28 | -0,93% | 793.593,00 |
| 08.04.2026 | 39,51 | 39,83 | 37,48 | 37,63 | -2,49% | 497.076,00 |
| 07.04.2026 | 38,24 | 38,91 | 37,86 | 38,59 | 0,49% | 652.889,00 |
| 06.04.2026 | 38,91 | 39,03 | 38,23 | 38,40 | -1,66% | 454.865,00 |
| 02.04.2026 | 37,81 | 39,73 | 37,44 | 39,05 | 1,51% | 386.215,00 |
| 01.04.2026 | 38,84 | 39,16 | 37,80 | 38,47 | -0,62% | 446.513,00 |
| 31.03.2026 | 38,81 | 39,62 | 38,00 | 38,71 | 1,23% | 501.101,00 |
| 30.03.2026 | 37,66 | 38,88 | 37,66 | 38,24 | 1,81% | 526.643,00 |
| 27.03.2026 | 39,46 | 39,52 | 37,45 | 37,56 | -5,86% | 665.366,00 |
| 26.03.2026 | 38,33 | 40,16 | 38,33 | 39,90 | 3,31% | 756.740,00 |
| 25.03.2026 | 38,41 | 39,22 | 37,28 | 38,62 | 1,58% | 957.184,00 |
| 24.03.2026 | 36,25 | 38,48 | 36,25 | 38,02 | -0,18% | 1.105.566,00 |
| 23.03.2026 | 36,37 | 38,83 | 36,10 | 38,09 | 5,57% | 1.379.147,00 |
| 20.03.2026 | 35,23 | 36,17 | 34,59 | 36,08 | 2,01% | 8.368.842,00 |
| 19.03.2026 | 35,57 | 36,49 | 35,04 | 35,37 | -0,90% | 487.152,00 |
| 18.03.2026 | 37,07 | 37,07 | 35,51 | 35,69 | -3,70% | 719.642,00 |
| 17.03.2026 | 37,11 | 38,13 | 36,47 | 37,06 | 1,73% | 639.741,00 |
| 16.03.2026 | 36,83 | 37,07 | 36,19 | 36,43 | 0,05% | 569.936,00 |
| 13.03.2026 | 37,08 | 37,41 | 35,69 | 36,41 | -1,09% | 751.637,00 |
| 12.03.2026 | 37,90 | 39,10 | 36,74 | 36,81 | -4,81% | 669.119,00 |
| 11.03.2026 | 39,99 | 39,99 | 37,74 | 38,67 | -2,13% | 569.609,00 |
| 10.03.2026 | 40,14 | 40,88 | 38,51 | 39,51 | -2,03% | 1.038.746,00 |
| 09.03.2026 | 42,18 | 42,44 | 38,70 | 40,33 | -5,97% | 976.304,00 |
| 06.03.2026 | 42,82 | 43,46 | 41,79 | 42,89 | -0,56% | 637.489,00 |
| 05.03.2026 | 41,93 | 43,63 | 41,70 | 43,13 | 2,81% | 505.030,00 |
| 04.03.2026 | 42,54 | 42,74 | 41,35 | 41,95 | -0,07% | 435.854,00 |
| 03.03.2026 | 40,26 | 42,48 | 40,26 | 41,98 | 2,47% | 648.000,00 |
| 02.03.2026 | 42,00 | 43,16 | 40,95 | 40,97 | -4,50% | 556.516,00 |
| 27.02.2026 | 42,71 | 43,42 | 41,12 | 42,90 | -1,06% | 859.530,00 |
| 26.02.2026 | 41,60 | 43,83 | 41,03 | 43,36 | 5,65% | 699.490,00 |
| 25.02.2026 | 40,69 | 41,24 | 39,59 | 41,04 | 1,33% | 452.957,00 |
| 24.02.2026 | 40,92 | 41,99 | 40,42 | 40,50 | -1,07% | 583.887,00 |
| 23.02.2026 | 44,24 | 44,61 | 40,92 | 40,94 | -9,52% | 662.637,00 |
| 20.02.2026 | 44,34 | 45,46 | 43,97 | 45,25 | 1,71% | 808.477,00 |
| 19.02.2026 | 42,70 | 44,75 | 42,25 | 44,49 | 3,18% | 625.891,00 |
| 18.02.2026 | 41,13 | 43,30 | 41,13 | 43,12 | 4,53% | 949.796,00 |
| 17.02.2026 | 41,75 | 42,46 | 40,87 | 41,25 | -0,43% | 586.297,00 |
| 13.02.2026 | 42,24 | 43,09 | 41,38 | 41,43 | -1,00% | 909.582,00 |
| 12.02.2026 | 42,59 | 42,59 | 40,58 | 41,85 | -1,55% | 1.304.609,00 |
| 11.02.2026 | 49,06 | 49,43 | 41,92 | 42,51 | -13,84% | 1.761.021,00 |
| 10.02.2026 | 50,31 | 50,87 | 48,27 | 49,34 | -1,44% | 698.312,00 |
| 09.02.2026 | 52,35 | 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 | 51,62 | 54,94 | 50,00 | 53,07 | -0,39% | 992.123,00 |
| 04.02.2026 | 50,42 | 53,36 | 50,05 | 53,28 | 4,94% | 758.238,00 |
| 03.02.2026 | 51,86 | 53,30 | 49,60 | 50,77 | -4,66% | 873.898,00 |
| 02.02.2026 | 51,83 | 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 | 50,66 | 50,66 | 48,85 | 49,31 | -2,61% | 395.112,00 |
| 27.01.2026 | 51,34 | 51,81 | 49,77 | 50,63 | -0,22% | 496.212,00 |
| 26.01.2026 | 51,02 | 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 | 51,44 | 52,40 | 51,23 | 51,52 | 0,92% | 436.888,00 |
| 21.01.2026 | 49,45 | 51,62 | 49,08 | 51,05 | 5,08% | 639.740,00 |
| 20.01.2026 | 48,74 | 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 | 49,27 | 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% | 349.302,00 |
| 12.01.2026 | 51,12 | 51,12 | 50,16 | 50,80 | -0,80% | 444.302,00 |
| 09.01.2026 | 50,60 | 51,53 | 49,78 | 51,21 | 1,45% | 416.326,00 |
| 08.01.2026 | 48,30 | 50,89 | 48,21 | 50,48 | 4,36% | 456.229,00 |
| 07.01.2026 | 48,28 | 49,12 | 48,23 | 48,37 | 0,27% | 360.545,00 |
| 06.01.2026 | 47,53 | 48,36 | 47,39 | 48,24 | 0,90% | 426.576,00 |
| 05.01.2026 | 46,17 | 48,59 | 45,92 | 47,81 | 2,46% | 698.962,00 |
| 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 | 49,96 | 50,25 | 49,54 | 49,83 | -0,38% | 391.896,00 |
| 26.12.2025 | 49,60 | 50,20 | 49,60 | 50,02 | 0,34% | 359.289,00 |
| 24.12.2025 | 48,79 | 50,11 | 48,74 | 49,85 | 1,90% | 220.524,00 |
| 23.12.2025 | 48,78 | 49,19 | 48,26 | 48,92 | -0,29% | 430.781,00 |
| 22.12.2025 | 48,75 | 49,52 | 48,69 | 49,06 | 0,53% | 514.318,00 |
| 19.12.2025 | 48,92 | 49,17 | 48,29 | 48,80 | -0,51% | 1.151.153,00 |
| 18.12.2025 | 49,18 | 49,62 | 48,66 | 49,05 | 0,66% | 584.360,00 |
| 17.12.2025 | 47,75 | 49,07 | 47,61 | 48,73 | 2,05% | 555.230,00 |
| 16.12.2025 | 47,71 | 48,28 | 47,43 | 47,75 | -0,42% | 587.002,00 |
| 15.12.2025 | 48,30 | 48,58 | 47,44 | 47,95 | -0,25% | 725.594,00 |