38,500€
5,77%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,90 | 38,40 | 37,40 | 37,90 | 4,12% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,54% | 1,00 |
| 18.02.2026 | 34,90 | 35,90 | 34,90 | 35,50 | 0,28% | - |
| 17.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 40,00 |
| 16.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 1,00 |
| 13.02.2026 | 35,20 | 35,60 | 35,00 | 35,60 | 3,49% | 838,00 |
| 12.02.2026 | 36,00 | 36,00 | 34,40 | 34,40 | -3,91% | 194,00 |
| 11.02.2026 | 41,80 | 41,80 | 35,60 | 35,80 | -13,94% | 684,00 |
| 10.02.2026 | 42,20 | 42,20 | 40,80 | 41,60 | -3,70% | 170,00 |
| 09.02.2026 | 43,00 | 43,40 | 42,60 | 43,20 | -2,70% | 327,00 |
| 06.02.2026 | 44,80 | 44,80 | 44,00 | 44,40 | -0,89% | - |
| 05.02.2026 | 45,00 | 46,80 | 43,00 | 44,80 | -0,44% | 170,00 |
| 04.02.2026 | 43,00 | 45,00 | 42,60 | 45,00 | 5,63% | - |
| 03.02.2026 | 44,80 | 44,80 | 42,00 | 42,60 | -5,33% | - |
| 02.02.2026 | 43,40 | 45,00 | 43,40 | 45,00 | 6,38% | - |
| 30.01.2026 | 41,30 | 42,70 | 41,30 | 42,30 | 3,68% | - |
| 29.01.2026 | 41,30 | 41,70 | 40,80 | 40,80 | -1,21% | - |
| 28.01.2026 | 42,30 | 42,40 | 41,10 | 41,30 | -2,36% | - |
| 27.01.2026 | 42,70 | 43,10 | 41,70 | 42,30 | -0,47% | - |
| 26.01.2026 | 43,10 | 43,40 | 42,50 | 42,50 | -1,85% | - |
| 23.01.2026 | 43,90 | 44,00 | 43,30 | 43,30 | -2,26% | - |
| 22.01.2026 | 43,70 | 44,70 | 43,70 | 44,30 | 6,49% | - |
| 21.01.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 326,00 |
| 20.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 1,00 |
| 19.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,11% | 189,00 |
| 16.01.2026 | 43,10 | 43,30 | 42,30 | 42,70 | 0,23% | - |
| 15.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 1,00 |
| 14.01.2026 | 41,80 | 42,80 | 41,70 | 42,30 | -0,94% | - |
| 13.01.2026 | 43,50 | 44,00 | 42,70 | 42,70 | -1,61% | - |
| 12.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 100,00 |
| 09.01.2026 | 43,30 | 44,40 | 43,10 | 43,40 | -0,46% | - |
| 08.01.2026 | 41,20 | 43,60 | 41,20 | 43,60 | 5,06% | 674,00 |
| 07.01.2026 | 41,30 | 42,10 | 40,90 | 41,50 | 1,72% | - |
| 06.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 116,00 |
| 05.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 389,00 |
| 02.01.2026 | 41,00 | 41,00 | 39,80 | 39,80 | -5,69% | - |
| 30.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 29.12.2025 | 42,40 | 42,40 | 41,80 | 42,20 | 2,68% | - |
| 23.12.2025 | 41,60 | 41,70 | 41,10 | 41,10 | -1,91% | - |
| 22.12.2025 | 41,70 | 42,10 | 41,40 | 41,90 | 0,24% | - |
| 19.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 191,00 |
| 18.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | 194,00 |
| 17.12.2025 | 40,80 | 41,70 | 40,60 | 41,50 | 1,47% | - |
| 16.12.2025 | 40,70 | 40,90 | 40,30 | 40,90 | 1,24% | - |
| 15.12.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -0,98% | 95,00 |
| 12.12.2025 | 40,60 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 11.12.2025 | 39,40 | 40,40 | 39,40 | 40,40 | 2,54% | - |
| 10.12.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | - |
| 09.12.2025 | 38,40 | 39,60 | 38,40 | 38,80 | 1,04% | - |
| 08.12.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 05.12.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 04.12.2025 | 39,00 | 39,60 | 39,00 | 39,20 | 1,03% | - |
| 03.12.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 02.12.2025 | 39,00 | 39,40 | 38,80 | 39,00 | 0,00% | - |
| 01.12.2025 | 38,60 | 39,40 | 38,40 | 39,00 | -0,76% | - |
| 28.11.2025 | 39,20 | 39,60 | 39,00 | 39,30 | 0,77% | - |
| 27.11.2025 | 39,00 | 39,10 | 38,90 | 39,00 | -0,51% | - |
| 26.11.2025 | 39,50 | 39,50 | 39,10 | 39,20 | -1,75% | - |
| 25.11.2025 | 38,60 | 40,00 | 38,50 | 39,90 | 6,12% | - |
| 24.11.2025 | 37,30 | 37,70 | 36,90 | 37,60 | 1,35% | - |
| 21.11.2025 | 34,70 | 37,10 | 34,70 | 37,10 | 6,61% | - |
| 20.11.2025 | 35,50 | 35,50 | 34,50 | 34,80 | -2,25% | - |
| 19.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | 1,00 |
| 18.11.2025 | 35,60 | 36,10 | 35,50 | 35,90 | -2,97% | - |
| 17.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 1,00 |
| 14.11.2025 | 38,10 | 38,40 | 36,90 | 37,20 | -5,10% | - |
| 13.11.2025 | 39,10 | 39,50 | 38,60 | 39,20 | 1,03% | - |
| 12.11.2025 | 38,80 | 39,60 | 38,70 | 38,80 | 1,04% | - |
| 11.11.2025 | 37,50 | 38,50 | 37,30 | 38,40 | 2,13% | - |
| 10.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 80,00 |
| 07.11.2025 | 37,90 | 38,10 | 37,30 | 37,80 | 0,00% | - |
| 06.11.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -3,08% | 193,00 |
| 05.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | 40,00 |
| 04.11.2025 | 38,10 | 39,50 | 37,90 | 39,30 | 1,29% | - |
| 03.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 200,00 |
| 31.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 138,00 |
| 30.10.2025 | 38,30 | 39,00 | 38,30 | 38,80 | -1,77% | - |
| 29.10.2025 | 39,10 | 39,60 | 38,30 | 39,50 | -1,25% | - |
| 28.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 137,00 |
| 27.10.2025 | 40,00 | 40,40 | 39,20 | 39,20 | -0,76% | - |
| 24.10.2025 | 38,40 | 39,70 | 38,10 | 39,50 | 3,40% | - |
| 23.10.2025 | 41,60 | 41,60 | 38,20 | 38,20 | -8,83% | 380,00 |
| 22.10.2025 | 41,30 | 41,90 | 40,80 | 41,90 | 1,95% | - |
| 21.10.2025 | 40,20 | 41,30 | 40,00 | 41,10 | 5,93% | - |
| 17.10.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -2,27% | 23,00 |
| 16.10.2025 | 39,80 | 40,10 | 39,00 | 39,70 | -3,64% | - |
| 15.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,73% | 1,00 |
| 14.10.2025 | 40,00 | 40,90 | 39,60 | 40,50 | 1,25% | - |
| 13.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | 1.707,00 |
| 10.10.2025 | 41,30 | 41,60 | 40,30 | 40,50 | -2,64% | - |
| 09.10.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,24% | 65,00 |
| 08.10.2025 | 41,10 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 07.10.2025 | 41,90 | 42,30 | 41,10 | 41,30 | -1,20% | - |
| 06.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 276,00 |
| 03.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 41,00 |
| 02.10.2025 | 41,10 | 41,50 | 40,30 | 40,50 | -1,22% | - |
| 01.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | 10,00 |
| 30.09.2025 | 40,30 | 40,60 | 39,70 | 39,80 | -1,97% | - |
| 29.09.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -0,98% | 133,00 |
| 26.09.2025 | 40,50 | 41,10 | 40,30 | 41,00 | -0,97% | - |