13,050$
-0,61%
Echtzeit-Aktienkurs Asana
Bid:
Ask:
Aktienkurse zur Asana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,89 | 15,43 | 12,85 | 13,05 | -0,61% | 6.892.073,00 |
| 30.05.2024 | 13,63 | 13,71 | 12,89 | 13,13 | -4,92% | 4.387.249,00 |
| 29.05.2024 | 13,72 | 13,91 | 13,64 | 13,81 | -1,36% | 1.675.683,00 |
| 28.05.2024 | 14,39 | 14,48 | 13,89 | 14,00 | -3,11% | 1.959.656,00 |
| 24.05.2024 | 14,75 | 14,85 | 14,44 | 14,45 | -1,97% | 1.383.041,00 |
| 23.05.2024 | 15,45 | 15,45 | 14,56 | 14,74 | -3,53% | 1.573.734,00 |
| 22.05.2024 | 15,13 | 15,53 | 15,11 | 15,28 | 0,79% | 1.045.525,00 |
| 21.05.2024 | 15,58 | 15,63 | 15,02 | 15,16 | -3,81% | 1.618.945,00 |
| 20.05.2024 | 15,80 | 15,80 | 15,53 | 15,76 | -0,13% | 833.058,00 |
| 17.05.2024 | 15,71 | 15,84 | 15,54 | 15,78 | 0,51% | 792.594,00 |
| 16.05.2024 | 15,68 | 15,75 | 15,52 | 15,70 | -0,70% | 1.015.055,00 |
| 15.05.2024 | 16,20 | 16,27 | 15,67 | 15,81 | 1,09% | 1.324.947,00 |
| 14.05.2024 | 15,82 | 16,32 | 15,63 | 15,64 | 0,90% | 1.804.798,00 |
| 13.05.2024 | 15,36 | 15,65 | 15,18 | 15,50 | 2,24% | 1.403.713,00 |
| 10.05.2024 | 14,90 | 15,19 | 14,70 | 15,16 | 2,36% | 1.328.408,00 |
| 09.05.2024 | 14,96 | 15,10 | 14,69 | 14,81 | -0,87% | 1.757.107,00 |
| 08.05.2024 | 15,30 | 15,32 | 14,68 | 14,94 | -3,80% | 2.246.876,00 |
| 07.05.2024 | 15,86 | 15,87 | 15,52 | 15,53 | -2,45% | 1.030.054,00 |
| 06.05.2024 | 15,90 | 16,02 | 15,73 | 15,92 | 1,27% | 1.244.053,00 |
| 03.05.2024 | 16,00 | 16,16 | 15,35 | 15,72 | 0,58% | 2.212.864,00 |
| 02.05.2024 | 15,51 | 15,65 | 14,87 | 15,63 | 1,89% | 2.135.982,00 |
| 01.05.2024 | 14,87 | 15,82 | 14,81 | 15,34 | 3,16% | 2.136.555,00 |
| 30.04.2024 | 15,11 | 15,18 | 14,79 | 14,87 | -3,13% | 1.728.129,00 |
| 29.04.2024 | 15,17 | 15,55 | 15,12 | 15,35 | 1,79% | 1.970.041,00 |
| 26.04.2024 | 14,69 | 15,26 | 14,47 | 15,08 | 3,15% | 1.913.423,00 |
| 25.04.2024 | 14,56 | 14,74 | 14,38 | 14,62 | -2,40% | 1.165.653,00 |
| 24.04.2024 | 14,80 | 15,06 | 14,63 | 14,98 | 1,77% | 1.941.674,00 |
| 23.04.2024 | 13,91 | 14,90 | 13,91 | 14,72 | 5,90% | 2.450.539,00 |
| 22.04.2024 | 13,72 | 13,96 | 13,34 | 13,90 | 2,28% | 1.669.908,00 |
| 19.04.2024 | 13,66 | 13,78 | 13,51 | 13,59 | -1,02% | 1.907.224,00 |
| 18.04.2024 | 13,73 | 14,06 | 13,56 | 13,73 | 0,07% | 1.594.156,00 |
| 17.04.2024 | 13,64 | 13,93 | 13,50 | 13,72 | 1,25% | 1.517.144,00 |
| 16.04.2024 | 13,73 | 13,77 | 13,43 | 13,55 | -2,24% | 2.300.450,00 |
| 15.04.2024 | 14,36 | 14,46 | 13,78 | 13,86 | -4,08% | 1.957.812,00 |
| 12.04.2024 | 14,77 | 14,79 | 14,28 | 14,45 | -3,41% | 1.366.006,00 |
| 11.04.2024 | 14,87 | 15,02 | 14,59 | 14,96 | 1,84% | 1.754.015,00 |
| 10.04.2024 | 14,68 | 14,76 | 14,37 | 14,69 | -3,74% | 1.695.750,00 |
| 09.04.2024 | 15,05 | 15,28 | 14,95 | 15,26 | 2,35% | 875.919,00 |
| 08.04.2024 | 14,89 | 15,05 | 14,72 | 14,91 | 1,50% | 945.160,00 |
| 05.04.2024 | 14,79 | 14,93 | 14,63 | 14,69 | -1,14% | 1.206.417,00 |
| 04.04.2024 | 15,12 | 15,23 | 14,73 | 14,86 | -0,27% | 1.710.688,00 |
| 03.04.2024 | 14,86 | 15,00 | 14,70 | 14,90 | -0,73% | 2.367.287,00 |
| 02.04.2024 | 15,00 | 15,03 | 14,71 | 15,01 | -2,47% | 1.488.689,00 |
| 01.04.2024 | 15,47 | 15,62 | 15,03 | 15,39 | -0,65% | 1.195.770,00 |
| 28.03.2024 | 15,38 | 15,81 | 15,34 | 15,49 | 0,65% | 1.402.024,00 |
| 27.03.2024 | 15,49 | 15,56 | 15,21 | 15,39 | 0,72% | 1.464.217,00 |
| 26.03.2024 | 15,64 | 15,77 | 15,26 | 15,28 | -0,84% | 1.448.816,00 |
| 25.03.2024 | 15,25 | 15,48 | 15,21 | 15,41 | -0,39% | 1.538.620,00 |
| 22.03.2024 | 15,55 | 15,61 | 15,24 | 15,47 | -0,77% | 1.504.165,00 |
| 21.03.2024 | 15,55 | 16,00 | 15,51 | 15,59 | -1,14% | 1.936.070,00 |
| 20.03.2024 | 15,75 | 15,80 | 15,17 | 15,77 | -0,50% | 3.562.254,00 |
| 19.03.2024 | 15,55 | 15,91 | 15,43 | 15,85 | 0,19% | 2.433.675,00 |
| 18.03.2024 | 16,07 | 16,16 | 15,60 | 15,82 | -0,88% | 2.216.627,00 |
| 15.03.2024 | 15,92 | 16,09 | 15,68 | 15,96 | -1,60% | 2.984.651,00 |
| 14.03.2024 | 16,16 | 16,56 | 15,92 | 16,22 | -0,25% | 2.615.840,00 |
| 13.03.2024 | 16,26 | 16,78 | 16,17 | 16,26 | -0,85% | 2.894.762,00 |
| 12.03.2024 | 18,44 | 18,65 | 16,23 | 16,40 | -12,72% | 8.825.336,00 |
| 11.03.2024 | 18,90 | 19,20 | 18,71 | 18,79 | -0,95% | 4.525.931,00 |
| 08.03.2024 | 19,01 | 19,77 | 18,92 | 18,97 | 1,66% | 2.358.881,00 |
| 07.03.2024 | 18,67 | 18,93 | 18,48 | 18,66 | 1,14% | 1.107.623,00 |
| 06.03.2024 | 18,65 | 18,96 | 18,35 | 18,45 | 0,76% | 1.830.412,00 |
| 05.03.2024 | 19,39 | 19,52 | 18,07 | 18,31 | -8,22% | 2.496.851,00 |
| 04.03.2024 | 20,12 | 20,14 | 19,51 | 19,95 | -0,60% | 1.185.306,00 |
| 01.03.2024 | 19,59 | 20,23 | 19,33 | 20,07 | 1,88% | 1.816.051,00 |
| 29.02.2024 | 19,28 | 19,80 | 19,12 | 19,70 | 4,18% | 2.549.216,00 |
| 28.02.2024 | 18,90 | 19,16 | 18,72 | 18,91 | -1,20% | 1.127.289,00 |
| 27.02.2024 | 19,13 | 19,39 | 19,01 | 19,14 | 1,00% | 1.317.675,00 |
| 26.02.2024 | 18,50 | 19,20 | 18,45 | 18,95 | 5,63% | 2.925.104,00 |
| 23.02.2024 | 17,97 | 18,18 | 17,79 | 17,94 | 0,22% | 1.407.108,00 |
| 22.02.2024 | 17,88 | 17,93 | 17,42 | 17,90 | 2,87% | 1.944.714,00 |
| 21.02.2024 | 18,02 | 18,28 | 17,39 | 17,40 | -7,10% | 2.707.429,00 |
| 20.02.2024 | 18,58 | 18,73 | 18,15 | 18,73 | -1,06% | 1.601.972,00 |
| 16.02.2024 | 19,05 | 19,25 | 18,60 | 18,93 | -2,27% | 1.607.017,00 |
| 15.02.2024 | 19,68 | 19,75 | 19,05 | 19,37 | -0,21% | 953.946,00 |
| 14.02.2024 | 18,85 | 19,45 | 18,54 | 19,41 | 4,92% | 2.306.208,00 |
| 13.02.2024 | 18,30 | 18,94 | 18,16 | 18,50 | -5,66% | 2.193.055,00 |
| 12.02.2024 | 19,60 | 20,09 | 19,43 | 19,61 | -1,11% | 1.833.060,00 |
| 09.02.2024 | 19,38 | 19,99 | 19,28 | 19,83 | 4,59% | 2.212.419,00 |
| 08.02.2024 | 18,09 | 18,98 | 18,02 | 18,96 | 5,27% | 1.814.027,00 |
| 07.02.2024 | 18,22 | 18,28 | 17,79 | 18,01 | 0,06% | 1.250.007,00 |
| 06.02.2024 | 17,34 | 18,00 | 17,26 | 18,00 | 3,93% | 1.461.389,00 |
| 05.02.2024 | 17,44 | 17,50 | 16,79 | 17,32 | -1,65% | 1.498.482,00 |
| 02.02.2024 | 17,13 | 17,71 | 16,84 | 17,61 | 0,40% | 1.751.644,00 |
| 01.02.2024 | 17,58 | 17,76 | 17,11 | 17,54 | 0,69% | 1.621.505,00 |
| 31.01.2024 | 18,17 | 18,30 | 17,38 | 17,42 | -5,48% | 1.825.949,00 |
| 30.01.2024 | 18,90 | 18,99 | 18,26 | 18,43 | -3,76% | 1.490.259,00 |
| 29.01.2024 | 18,44 | 19,27 | 18,38 | 19,15 | 4,19% | 1.403.864,00 |
| 26.01.2024 | 18,37 | 18,85 | 18,29 | 18,38 | -0,05% | 1.391.705,00 |
| 25.01.2024 | 18,79 | 18,81 | 18,18 | 18,39 | -0,38% | 1.374.915,00 |
| 24.01.2024 | 19,34 | 19,49 | 18,42 | 18,46 | -3,30% | 1.491.919,00 |
| 23.01.2024 | 19,20 | 19,35 | 18,78 | 19,09 | 0,26% | 1.145.526,00 |
| 22.01.2024 | 18,55 | 19,37 | 18,54 | 19,04 | 4,90% | 2.151.960,00 |
| 19.01.2024 | 17,95 | 18,19 | 17,60 | 18,15 | 2,60% | 1.334.655,00 |
| 18.01.2024 | 18,41 | 18,55 | 17,46 | 17,69 | -1,94% | 1.410.253,00 |
| 17.01.2024 | 18,09 | 18,21 | 17,52 | 18,04 | -1,85% | 1.606.493,00 |
| 16.01.2024 | 18,31 | 18,48 | 17,92 | 18,38 | -1,08% | 1.568.508,00 |
| 12.01.2024 | 18,63 | 19,04 | 18,47 | 18,58 | 0,05% | 1.398.401,00 |
| 11.01.2024 | 19,24 | 19,28 | 18,31 | 18,57 | -3,43% | 1.876.661,00 |
| 10.01.2024 | 18,42 | 19,33 | 17,97 | 19,23 | 4,51% | 3.743.521,00 |
| 09.01.2024 | 17,83 | 18,58 | 17,70 | 18,40 | 2,11% | 2.465.014,00 |