39,800€
-1,73%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,30 | 41,50 | 41,20 | 41,50 | 2,47% | - |
| 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% | - |
| 25.09.2025 | 41,90 | 42,10 | 41,20 | 41,40 | -0,96% | - |
| 24.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | 18,00 |
| 23.09.2025 | 42,70 | 43,10 | 41,90 | 42,10 | -1,86% | - |
| 22.09.2025 | 41,80 | 43,00 | 41,60 | 42,90 | -2,28% | - |
| 19.09.2025 | 43,50 | 44,00 | 43,40 | 43,90 | 1,62% | - |
| 18.09.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 0,93% | 852,00 |
| 17.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 291,00 |
| 16.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 1,00 |
| 15.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | 1,00 |
| 12.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | 131,00 |
| 11.09.2025 | 43,50 | 44,50 | 43,10 | 44,30 | 0,68% | - |
| 10.09.2025 | 44,70 | 45,00 | 43,70 | 44,00 | -2,22% | - |
| 09.09.2025 | 44,80 | 45,20 | 44,80 | 45,00 | 0,67% | 331,00 |
| 08.09.2025 | 45,30 | 45,40 | 43,90 | 44,70 | -0,89% | - |
| 05.09.2025 | 45,20 | 46,00 | 44,50 | 45,10 | -0,22% | - |
| 04.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 11,00 |
| 03.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 12,00 |
| 02.09.2025 | 46,20 | 46,40 | 45,20 | 45,20 | -2,16% | 1.298,00 |
| 01.09.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 0,65% | 245,00 |
| 29.08.2025 | 45,50 | 46,20 | 45,20 | 45,90 | -0,65% | - |
| 28.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,54% | 2,00 |
| 27.08.2025 | 45,20 | 46,00 | 45,00 | 45,50 | 0,89% | - |
| 26.08.2025 | 45,40 | 45,80 | 44,90 | 45,10 | -2,38% | - |
| 25.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | 173,00 |
| 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% | - |