46,400€
4,50%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 3,00 |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 25,00 |
| 20.08.2025 | 45,20 | 45,60 | 44,80 | 44,80 | -0,88% | - |
| 19.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 178,00 |
| 18.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 2,00 |
| 15.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 3,00 |
| 14.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 4,00 |
| 13.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | 22,00 |
| 12.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,18% | 60,00 |
| 11.08.2025 | 42,60 | 43,90 | 42,30 | 42,30 | -1,63% | - |
| 08.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 26,00 |
| 07.08.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,23% | 219,00 |
| 06.08.2025 | 44,50 | 44,60 | 43,30 | 43,50 | -2,03% | - |
| 05.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 26,00 |
| 04.08.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 4,76% | 152,00 |
| 01.08.2025 | 43,20 | 43,60 | 42,00 | 42,00 | -6,04% | 320,00 |
| 31.07.2025 | 45,00 | 45,30 | 44,40 | 44,70 | -1,11% | - |
| 30.07.2025 | 46,20 | 46,20 | 45,20 | 45,20 | -2,80% | 82,00 |
| 29.07.2025 | 47,20 | 47,50 | 46,50 | 46,50 | -1,06% | - |
| 28.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 192,00 |
| 25.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 96,00 |
| 24.07.2025 | 42,60 | 46,20 | 42,60 | 46,20 | 9,22% | 228,00 |
| 23.07.2025 | 42,70 | 43,20 | 42,20 | 42,30 | 2,17% | - |
| 22.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 12,00 |
| 21.07.2025 | 41,80 | 41,90 | 41,30 | 41,60 | -0,48% | - |
| 18.07.2025 | 42,70 | 42,90 | 41,80 | 41,80 | -1,65% | - |
| 17.07.2025 | 41,50 | 43,20 | 41,30 | 42,50 | 5,72% | - |
| 16.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | 1,00 |
| 15.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 1,00 |
| 14.07.2025 | 41,30 | 41,80 | 41,00 | 41,30 | -0,72% | - |
| 11.07.2025 | 43,00 | 43,00 | 41,60 | 41,60 | -3,70% | - |
| 10.07.2025 | 43,60 | 44,00 | 43,00 | 43,20 | -0,92% | - |
| 09.07.2025 | 43,60 | 43,60 | 43,20 | 43,60 | 0,00% | - |
| 08.07.2025 | 42,00 | 43,80 | 42,00 | 43,60 | 3,81% | - |
| 07.07.2025 | 44,60 | 44,60 | 41,80 | 42,00 | -5,19% | - |
| 04.07.2025 | 44,60 | 44,60 | 44,30 | 44,30 | -1,12% | - |
| 03.07.2025 | 44,40 | 44,80 | 44,30 | 44,80 | 1,36% | - |
| 02.07.2025 | 44,60 | 44,60 | 43,50 | 44,20 | -0,23% | - |
| 01.07.2025 | 42,30 | 44,30 | 41,70 | 44,30 | 3,99% | - |
| 30.06.2025 | 42,90 | 43,20 | 42,60 | 42,60 | -0,93% | - |
| 27.06.2025 | 43,00 | 43,50 | 42,60 | 43,00 | 0,23% | - |
| 26.06.2025 | 42,70 | 42,90 | 42,60 | 42,90 | -0,92% | - |
| 25.06.2025 | 42,90 | 43,40 | 42,80 | 43,30 | 0,46% | - |
| 24.06.2025 | 42,80 | 43,30 | 42,50 | 43,10 | 2,13% | - |
| 23.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 650,00 |
| 20.06.2025 | 42,60 | 42,80 | 42,00 | 42,00 | -0,94% | 399,00 |
| 19.06.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -0,47% | - |
| 18.06.2025 | 44,20 | 44,20 | 42,60 | 42,60 | -4,05% | - |
| 17.06.2025 | 44,60 | 45,00 | 44,20 | 44,40 | -0,45% | - |
| 16.06.2025 | 44,60 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 13.06.2025 | 45,20 | 45,20 | 44,60 | 44,60 | -2,19% | - |
| 12.06.2025 | 46,00 | 46,00 | 45,20 | 45,60 | -1,72% | - |
| 11.06.2025 | 47,80 | 47,80 | 46,40 | 46,40 | -2,93% | - |
| 10.06.2025 | 47,40 | 48,60 | 47,20 | 47,80 | 0,84% | - |
| 09.06.2025 | 46,40 | 47,40 | 46,40 | 47,40 | 1,28% | - |
| 06.06.2025 | 46,00 | 46,80 | 46,00 | 46,80 | 1,74% | - |
| 05.06.2025 | 46,20 | 46,20 | 45,80 | 46,00 | -0,43% | - |
| 04.06.2025 | 46,40 | 46,40 | 45,80 | 46,20 | 0,00% | - |
| 03.06.2025 | 45,00 | 46,40 | 44,80 | 46,20 | 2,67% | - |
| 02.06.2025 | 46,00 | 46,00 | 44,60 | 45,00 | -2,81% | - |
| 30.05.2025 | 46,40 | 46,60 | 45,90 | 46,30 | -0,86% | - |
| 29.05.2025 | 46,90 | 47,30 | 46,40 | 46,70 | -2,30% | - |
| 28.05.2025 | 48,80 | 49,25 | 47,80 | 47,80 | -0,62% | - |
| 27.05.2025 | 47,60 | 48,10 | 47,40 | 48,10 | 1,48% | - |
| 26.05.2025 | 47,60 | 47,60 | 47,40 | 47,40 | 0,85% | - |
| 23.05.2025 | 48,00 | 48,00 | 46,40 | 47,00 | -1,47% | - |
| 22.05.2025 | 48,00 | 48,00 | 47,40 | 47,70 | -2,25% | - |
| 21.05.2025 | 49,65 | 49,75 | 48,70 | 48,80 | -3,17% | - |
| 20.05.2025 | 49,85 | 50,75 | 49,75 | 50,40 | 1,20% | - |
| 19.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 1,00 |
| 16.05.2025 | 49,80 | 50,50 | 49,40 | 50,50 | 1,00% | - |
| 15.05.2025 | 48,80 | 50,00 | 48,40 | 50,00 | 1,63% | - |
| 14.05.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -2,57% | - |
| 13.05.2025 | 52,00 | 52,00 | 50,50 | 50,50 | -2,88% | - |
| 12.05.2025 | 50,00 | 52,00 | 50,00 | 52,00 | 4,31% | - |
| 09.05.2025 | 50,20 | 50,40 | 49,75 | 49,85 | 0,00% | - |
| 08.05.2025 | 48,60 | 49,85 | 48,60 | 49,85 | 5,39% | - |
| 07.05.2025 | 46,60 | 47,60 | 46,30 | 47,30 | 1,72% | - |
| 06.05.2025 | 46,00 | 46,50 | 45,40 | 46,50 | 0,00% | - |
| 05.05.2025 | 45,50 | 46,50 | 45,20 | 46,50 | 3,79% | - |
| 02.05.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 1,36% | 381,00 |
| 30.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | 5,00 |
| 29.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,67% | 152,00 |
| 28.04.2025 | 45,10 | 46,00 | 44,90 | 44,90 | -1,54% | - |
| 25.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | 5,00 |
| 24.04.2025 | 51,50 | 51,75 | 41,90 | 44,00 | -16,19% | - |
| 23.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 4,37% | 63,00 |
| 22.04.2025 | 50,20 | 50,75 | 49,85 | 50,30 | -0,89% | - |
| 17.04.2025 | 52,75 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 16.04.2025 | 51,75 | 52,50 | 51,25 | 52,25 | -2,34% | - |
| 15.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 1,00 |
| 14.04.2025 | 52,75 | 54,75 | 52,75 | 53,25 | 2,90% | - |
| 11.04.2025 | 53,00 | 53,00 | 51,50 | 51,75 | -1,43% | - |
| 10.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 1,00 |
| 09.04.2025 | 50,65 | 52,75 | 50,00 | 52,00 | -2,35% | - |
| 08.04.2025 | 54,00 | 56,00 | 53,25 | 53,25 | 0,00% | - |
| 07.04.2025 | 53,25 | 57,50 | 52,50 | 53,25 | -6,17% | - |
| 04.04.2025 | 55,50 | 56,75 | 53,00 | 56,75 | 1,34% | - |
| 03.04.2025 | 56,50 | 56,50 | 56,00 | 56,00 | -3,03% | 13,00 |
| 02.04.2025 | 58,00 | 58,25 | 57,25 | 57,75 | -0,86% | - |