90,995$
-0,01%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 92,02 | 92,57 | 90,38 | 91,00 | -1,48% | 451.188,00 |
| 10.06.2024 | 92,39 | 92,81 | 91,58 | 92,37 | -1,45% | 294.804,00 |
| 07.06.2024 | 93,58 | 94,53 | 93,27 | 93,73 | -0,34% | 201.132,00 |
| 06.06.2024 | 94,30 | 96,29 | 94,01 | 94,05 | -1,22% | 205.282,00 |
| 05.06.2024 | 94,90 | 95,57 | 93,91 | 95,21 | 0,82% | 203.329,00 |
| 04.06.2024 | 93,37 | 94,86 | 92,85 | 94,44 | 0,39% | 224.816,00 |
| 03.06.2024 | 94,69 | 95,14 | 93,26 | 94,07 | 0,17% | 275.165,00 |
| 31.05.2024 | 92,32 | 94,02 | 91,83 | 93,91 | 1,91% | 428.297,00 |
| 30.05.2024 | 93,20 | 93,86 | 91,87 | 92,15 | -1,08% | 283.926,00 |
| 29.05.2024 | 92,35 | 94,15 | 92,35 | 93,16 | -0,37% | 236.353,00 |
| 28.05.2024 | 95,78 | 96,59 | 92,75 | 93,51 | -1,92% | 410.925,00 |
| 24.05.2024 | 95,99 | 95,99 | 94,42 | 95,34 | 0,02% | 308.659,00 |
| 23.05.2024 | 97,75 | 97,78 | 94,80 | 95,32 | -1,98% | 493.589,00 |
| 22.05.2024 | 98,65 | 99,54 | 97,02 | 97,25 | -1,19% | 374.946,00 |
| 21.05.2024 | 99,77 | 99,77 | 98,25 | 98,42 | -1,45% | 210.839,00 |
| 20.05.2024 | 101,18 | 101,74 | 99,85 | 99,87 | -1,24% | 216.319,00 |
| 17.05.2024 | 101,62 | 101,62 | 100,71 | 101,12 | -0,13% | 207.268,00 |
| 16.05.2024 | 102,21 | 102,22 | 100,82 | 101,25 | -1,26% | 216.066,00 |
| 15.05.2024 | 100,94 | 102,58 | 100,76 | 102,54 | 2,37% | 215.598,00 |
| 14.05.2024 | 100,65 | 100,85 | 99,90 | 100,17 | 0,96% | 194.531,00 |
| 13.05.2024 | 101,14 | 101,65 | 99,21 | 99,22 | -1,07% | 164.985,00 |
| 10.05.2024 | 99,79 | 100,34 | 98,96 | 100,29 | 0,94% | 188.376,00 |
| 09.05.2024 | 99,65 | 99,65 | 98,17 | 99,36 | -0,20% | 212.846,00 |
| 08.05.2024 | 98,34 | 99,65 | 98,02 | 99,56 | 0,76% | 231.397,00 |
| 07.05.2024 | 98,68 | 99,67 | 98,34 | 98,81 | 0,65% | 272.620,00 |
| 06.05.2024 | 97,28 | 98,90 | 96,83 | 98,17 | 2,10% | 220.649,00 |
| 03.05.2024 | 97,45 | 97,88 | 95,68 | 96,15 | 0,09% | 281.967,00 |
| 02.05.2024 | 96,66 | 96,66 | 95,10 | 96,06 | 0,52% | 309.970,00 |
| 01.05.2024 | 96,62 | 97,44 | 95,26 | 95,56 | -0,92% | 282.699,00 |
| 30.04.2024 | 98,20 | 99,03 | 96,42 | 96,45 | -2,26% | 983.148,00 |
| 29.04.2024 | 97,68 | 99,90 | 97,68 | 98,68 | 1,20% | 449.605,00 |
| 26.04.2024 | 98,57 | 99,98 | 97,27 | 97,51 | -1,23% | 414.790,00 |
| 25.04.2024 | 99,96 | 101,98 | 97,08 | 98,72 | -3,32% | 556.446,00 |
| 24.04.2024 | 100,19 | 102,41 | 99,59 | 102,11 | 1,32% | 405.917,00 |
| 23.04.2024 | 99,61 | 101,27 | 98,93 | 100,78 | 1,16% | 287.733,00 |
| 22.04.2024 | 98,36 | 100,44 | 98,22 | 99,62 | 1,88% | 308.337,00 |
| 19.04.2024 | 95,63 | 97,87 | 95,63 | 97,78 | 2,33% | 424.691,00 |
| 18.04.2024 | 95,22 | 96,95 | 94,72 | 95,55 | 0,87% | 276.096,00 |
| 17.04.2024 | 95,34 | 95,91 | 94,49 | 94,73 | -0,09% | 305.010,00 |
| 16.04.2024 | 94,10 | 94,93 | 93,62 | 94,82 | 0,00% | 275.935,00 |
| 15.04.2024 | 96,06 | 96,66 | 94,44 | 94,82 | -0,66% | 209.791,00 |
| 12.04.2024 | 95,75 | 96,64 | 95,17 | 95,45 | -1,09% | 215.468,00 |
| 11.04.2024 | 96,48 | 97,74 | 96,46 | 96,50 | 0,54% | 366.596,00 |
| 10.04.2024 | 96,80 | 96,96 | 94,91 | 95,98 | -2,92% | 269.714,00 |
| 09.04.2024 | 99,16 | 99,70 | 98,51 | 98,87 | -0,01% | 198.880,00 |
| 08.04.2024 | 99,25 | 100,21 | 98,83 | 98,88 | 0,13% | 186.716,00 |
| 05.04.2024 | 98,26 | 99,20 | 98,07 | 98,75 | 0,21% | 198.278,00 |
| 04.04.2024 | 102,37 | 102,37 | 98,27 | 98,54 | -2,62% | 265.040,00 |
| 03.04.2024 | 100,11 | 102,28 | 100,11 | 101,19 | 0,32% | 219.086,00 |
| 02.04.2024 | 101,13 | 101,64 | 100,20 | 100,87 | -1,34% | 314.375,00 |
| 01.04.2024 | 103,96 | 103,96 | 102,08 | 102,24 | -2,41% | 197.998,00 |
| 28.03.2024 | 103,73 | 105,32 | 103,58 | 104,76 | 1,23% | 302.403,00 |
| 27.03.2024 | 101,48 | 103,72 | 101,33 | 103,49 | 2,85% | 172.881,00 |
| 26.03.2024 | 101,15 | 101,38 | 100,45 | 100,62 | -0,11% | 162.161,00 |
| 25.03.2024 | 101,20 | 101,75 | 100,52 | 100,73 | -0,34% | 234.963,00 |
| 22.03.2024 | 104,59 | 104,59 | 100,40 | 101,07 | -3,23% | 271.798,00 |
| 21.03.2024 | 104,99 | 106,42 | 104,39 | 104,44 | 0,26% | 282.157,00 |
| 20.03.2024 | 102,73 | 104,62 | 102,58 | 104,17 | 1,35% | 187.759,00 |
| 19.03.2024 | 101,52 | 102,90 | 101,52 | 102,78 | 1,16% | 205.642,00 |
| 18.03.2024 | 102,39 | 102,61 | 101,41 | 101,60 | -0,77% | 161.905,00 |
| 15.03.2024 | 100,51 | 102,50 | 100,51 | 102,39 | 1,48% | 544.512,00 |
| 14.03.2024 | 102,41 | 103,06 | 100,22 | 100,90 | -2,22% | 250.439,00 |
| 13.03.2024 | 102,28 | 104,29 | 102,28 | 103,19 | 0,52% | 246.072,00 |
| 12.03.2024 | 101,43 | 103,21 | 100,38 | 102,66 | 1,00% | 215.158,00 |
| 11.03.2024 | 102,39 | 102,62 | 100,72 | 101,64 | -1,58% | 199.556,00 |
| 08.03.2024 | 103,25 | 104,20 | 102,75 | 103,27 | 0,73% | 236.235,00 |
| 07.03.2024 | 100,71 | 102,58 | 100,34 | 102,52 | 2,56% | 258.274,00 |
| 06.03.2024 | 100,20 | 100,20 | 98,95 | 99,96 | 1,05% | 144.933,00 |
| 05.03.2024 | 101,32 | 102,05 | 98,61 | 98,92 | -3,06% | 178.454,00 |
| 04.03.2024 | 100,78 | 102,65 | 100,78 | 102,04 | 1,27% | 167.292,00 |
| 01.03.2024 | 99,18 | 100,97 | 98,28 | 100,76 | 1,45% | 264.526,00 |
| 29.02.2024 | 98,99 | 99,60 | 97,95 | 99,32 | 1,46% | 288.182,00 |
| 28.02.2024 | 97,51 | 99,21 | 97,45 | 97,89 | -0,45% | 188.321,00 |
| 27.02.2024 | 96,65 | 98,73 | 96,48 | 98,33 | 2,49% | 217.748,00 |
| 26.02.2024 | 95,59 | 96,90 | 95,50 | 95,94 | -0,11% | 171.118,00 |
| 23.02.2024 | 95,15 | 96,64 | 94,92 | 96,05 | 0,45% | 183.594,00 |
| 22.02.2024 | 94,78 | 95,64 | 94,45 | 95,62 | 0,89% | 228.828,00 |
| 21.02.2024 | 94,77 | 95,17 | 93,96 | 94,78 | -0,32% | 184.903,00 |
| 20.02.2024 | 95,61 | 96,54 | 94,70 | 95,08 | -1,80% | 188.067,00 |
| 16.02.2024 | 96,62 | 97,86 | 96,38 | 96,82 | -0,64% | 221.219,00 |
| 15.02.2024 | 95,63 | 97,69 | 95,05 | 97,44 | 2,35% | 230.766,00 |
| 14.02.2024 | 93,32 | 95,73 | 93,27 | 95,20 | 3,30% | 234.365,00 |
| 13.02.2024 | 94,18 | 95,19 | 91,59 | 92,16 | -5,23% | 310.499,00 |
| 12.02.2024 | 94,68 | 97,68 | 94,68 | 97,25 | 3,01% | 258.058,00 |
| 09.02.2024 | 94,98 | 95,09 | 93,29 | 94,41 | -1,21% | 222.123,00 |
| 08.02.2024 | 97,49 | 98,26 | 90,39 | 95,57 | 1,27% | 443.555,00 |
| 07.02.2024 | 94,51 | 94,79 | 93,26 | 94,37 | -0,32% | 225.163,00 |
| 06.02.2024 | 93,52 | 95,40 | 93,44 | 94,67 | 1,27% | 183.874,00 |
| 05.02.2024 | 92,52 | 93,99 | 91,78 | 93,48 | -0,15% | 189.249,00 |
| 02.02.2024 | 92,86 | 94,18 | 92,51 | 93,62 | -0,56% | 159.690,00 |
| 01.02.2024 | 93,18 | 94,22 | 92,37 | 94,15 | 1,43% | 184.178,00 |
| 31.01.2024 | 95,29 | 95,81 | 92,73 | 92,82 | -3,27% | 279.952,00 |
| 30.01.2024 | 95,13 | 96,68 | 94,81 | 95,96 | -0,16% | 168.623,00 |
| 29.01.2024 | 95,67 | 96,13 | 95,06 | 96,11 | 0,20% | 179.322,00 |
| 26.01.2024 | 95,44 | 96,12 | 94,84 | 95,92 | 1,06% | 133.331,00 |
| 25.01.2024 | 95,21 | 96,26 | 94,49 | 94,91 | 1,06% | 195.266,00 |
| 24.01.2024 | 94,98 | 95,27 | 93,88 | 93,91 | -0,20% | 167.265,00 |
| 23.01.2024 | 95,82 | 96,16 | 93,94 | 94,10 | -0,82% | 230.684,00 |
| 22.01.2024 | 93,96 | 94,94 | 93,57 | 94,88 | 1,63% | 245.583,00 |
| 19.01.2024 | 91,80 | 93,37 | 91,21 | 93,36 | 2,03% | 287.675,00 |