28,900€
-0,34%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 35,00 |
| 12.08.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | 2,00 |
| 11.08.2026 | 28,00 | 28,20 | 28,00 | 28,00 | -2,10% | 211,00 |
| 10.08.2026 | 28,00 | 28,60 | 27,00 | 28,60 | 1,42% | 932,00 |
| 07.08.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | 121,00 |
| 06.08.2026 | 27,40 | 27,60 | 27,40 | 27,40 | 3,79% | 241,00 |
| 05.08.2026 | 26,60 | 27,00 | 26,40 | 26,40 | 1,54% | 1.036,00 |
| 04.08.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 482,00 |
| 03.08.2026 | 24,80 | 26,60 | 24,60 | 26,00 | 9,24% | 580,00 |
| 31.07.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 3,48% | 96,00 |
| 30.07.2026 | 24,00 | 24,00 | 23,00 | 23,00 | 11,65% | 527,00 |
| 29.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 2,00 |
| 28.07.2026 | 18,90 | 20,60 | 18,90 | 20,40 | 5,70% | 1.863,00 |
| 27.07.2026 | 18,10 | 19,30 | 18,10 | 19,30 | 4,32% | 969,00 |
| 24.07.2026 | 17,40 | 18,50 | 17,30 | 18,50 | 3,93% | 424,00 |
| 23.07.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | 457,00 |
| 22.07.2026 | 16,00 | 18,00 | 16,00 | 18,00 | 11,46% | 1.141,00 |
| 21.07.2026 | 16,15 | 16,25 | 15,75 | 16,15 | 1,25% | - |
| 20.07.2026 | 16,35 | 16,50 | 15,55 | 15,95 | -2,74% | - |
| 17.07.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | 260,00 |
| 16.07.2026 | 15,05 | 16,35 | 15,00 | 16,30 | 4,49% | - |
| 15.07.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 1,30% | 561,00 |
| 14.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -5,23% | 54,00 |
| 13.07.2026 | 15,35 | 16,35 | 15,30 | 16,25 | 3,17% | - |
| 10.07.2026 | 16,25 | 16,75 | 15,75 | 15,75 | 1,61% | - |
| 09.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | 1,00 |
| 08.07.2026 | 16,05 | 16,15 | 15,75 | 15,85 | -0,63% | - |
| 07.07.2026 | 15,15 | 16,05 | 15,15 | 15,95 | 4,25% | - |
| 06.07.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -0,97% | 588,00 |
| 03.07.2026 | 15,45 | 15,45 | 15,35 | 15,45 | 0,32% | - |
| 02.07.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -6,10% | 17,00 |
| 01.07.2026 | 15,60 | 16,40 | 15,60 | 16,40 | 6,15% | 621,00 |
| 30.06.2026 | 16,45 | 16,45 | 15,35 | 15,45 | -8,58% | - |
| 29.06.2026 | 17,30 | 17,30 | 16,90 | 16,90 | 12,67% | 942,00 |
| 26.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 7,00 |
| 25.06.2026 | 16,20 | 16,20 | 15,10 | 15,10 | -7,36% | 109,00 |
| 24.06.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 0,93% | 2,00 |
| 23.06.2026 | 15,35 | 16,25 | 15,35 | 16,15 | 3,53% | - |
| 22.06.2026 | 16,65 | 16,95 | 15,60 | 15,60 | -6,59% | - |
| 19.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 12,00 |
| 18.06.2026 | 17,60 | 17,60 | 16,80 | 16,80 | -4,00% | 40,00 |
| 17.06.2026 | 18,10 | 18,10 | 17,50 | 17,50 | -2,78% | 1.501,00 |
| 16.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 493,00 |
| 15.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 4,27% | 1,00 |
| 12.06.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 2,63% | - |
| 11.06.2026 | 17,65 | 17,75 | 16,75 | 17,10 | -4,74% | - |
| 10.06.2026 | 17,75 | 18,05 | 17,30 | 17,95 | 2,87% | - |
| 09.06.2026 | 17,45 | 17,90 | 17,15 | 17,45 | -0,29% | - |
| 08.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 33,00 |
| 05.06.2026 | 17,75 | 18,25 | 17,65 | 17,85 | -2,99% | - |
| 04.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 1,00 |
| 03.06.2026 | 18,30 | 18,30 | 17,70 | 17,70 | -11,06% | 36,00 |
| 02.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 1,00 |
| 01.06.2026 | 19,40 | 19,40 | 19,30 | 19,30 | 2,12% | 443,00 |
| 29.05.2026 | 18,00 | 18,90 | 18,00 | 18,90 | 7,39% | 3.485,00 |
| 28.05.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 5,71% | 248,00 |
| 27.05.2026 | 16,55 | 17,15 | 16,50 | 16,65 | -1,48% | - |
| 26.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 474,00 |
| 25.05.2026 | 16,90 | 16,90 | 16,80 | 16,90 | 1,81% | 4,00 |
| 22.05.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 5,06% | 11,00 |
| 21.05.2026 | 15,70 | 15,80 | 15,40 | 15,80 | 0,00% | 34,00 |
| 20.05.2026 | 16,30 | 16,30 | 15,80 | 15,80 | -3,66% | 266,00 |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 20,00 |
| 18.05.2026 | 15,35 | 16,55 | 15,25 | 16,55 | 8,17% | - |
| 15.05.2026 | 15,40 | 15,60 | 15,30 | 15,30 | 2,68% | 153,00 |
| 14.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | 1.109,00 |
| 13.05.2026 | 15,30 | 15,30 | 14,50 | 14,60 | -5,19% | 113,00 |
| 12.05.2026 | 16,10 | 16,10 | 15,40 | 15,40 | -7,78% | 1.076,00 |
| 11.05.2026 | 17,30 | 17,30 | 16,50 | 16,70 | -2,34% | 97,00 |
| 08.05.2026 | 17,70 | 17,90 | 17,00 | 17,10 | -2,84% | 265,00 |
| 07.05.2026 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 72,00 |
| 06.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 73,00 |
| 05.05.2026 | 17,70 | 17,90 | 17,10 | 17,70 | 0,57% | 50,00 |
| 04.05.2026 | 18,10 | 18,30 | 17,60 | 17,60 | -2,76% | 575,00 |
| 30.04.2026 | 19,40 | 19,40 | 17,90 | 18,10 | -5,73% | 655,00 |
| 29.04.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 1,59% | 89,00 |
| 28.04.2026 | 18,10 | 19,50 | 18,10 | 18,90 | 6,18% | 491,00 |
| 27.04.2026 | 16,20 | 18,00 | 16,10 | 17,80 | 11,95% | 2.541,00 |
| 24.04.2026 | 17,30 | 17,50 | 15,90 | 15,90 | -7,56% | 10.771,00 |
| 23.04.2026 | 25,60 | 26,20 | 17,20 | 17,20 | -50,14% | 3.700,00 |
| 22.04.2026 | 34,70 | 35,00 | 34,30 | 34,50 | -1,99% | - |
| 21.04.2026 | 34,10 | 35,50 | 34,10 | 35,20 | 3,83% | - |
| 20.04.2026 | 33,30 | 33,90 | 33,20 | 33,90 | 1,50% | - |
| 17.04.2026 | 33,30 | 33,90 | 33,30 | 33,40 | 0,60% | - |
| 16.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | 179,00 |
| 15.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 1,00 |
| 14.04.2026 | 32,10 | 32,90 | 31,90 | 32,10 | 7,00% | - |
| 13.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 171,00 |
| 10.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 250,00 |
| 09.04.2026 | 32,30 | 32,30 | 30,50 | 30,90 | -6,65% | - |
| 08.04.2026 | 33,70 | 34,00 | 33,10 | 33,10 | -0,30% | - |
| 07.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 232,00 |
| 02.04.2026 | 32,90 | 34,40 | 32,50 | 33,70 | 0,00% | - |
| 01.04.2026 | 33,70 | 33,70 | 32,60 | 33,70 | 0,60% | - |
| 31.03.2026 | 33,70 | 33,80 | 32,90 | 33,50 | -0,89% | - |
| 30.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | 151,00 |
| 27.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 151,00 |
| 26.03.2026 | 33,30 | 34,70 | 33,10 | 33,90 | 3,04% | - |
| 25.03.2026 | 32,90 | 33,90 | 32,30 | 32,90 | 1,23% | - |
| 24.03.2026 | 32,90 | 32,90 | 31,80 | 32,50 | 0,93% | - |