Börse:
10,300€
1,78%
Echtzeit-Aktienkurs Asics Corp.
Bid:
10,155€
Ask:
10,445€
Aktienkurse zur Asics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 10,28 | 10,31 | 10,28 | 10,30 | 1,73% | - |
| 01.07.2020 | 10,12 | 10,12 | 10,12 | 10,12 | 1,28% | - |
| 30.06.2020 | 9,99 | 9,99 | 9,99 | 9,99 | 0,58% | - |
| 29.06.2020 | 9,67 | 9,95 | 9,67 | 9,93 | -4,11% | 1.100,00 |
| 26.06.2020 | 10,34 | 10,65 | 10,34 | 10,36 | -0,86% | 160,00 |
| 25.06.2020 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 24.06.2020 | 10,42 | 10,45 | 10,42 | 10,45 | -1,97% | - |
| 23.06.2020 | 10,66 | 10,66 | 10,66 | 10,66 | 4,41% | - |
| 22.06.2020 | 9,99 | 10,21 | 9,99 | 10,21 | 1,34% | - |
| 19.06.2020 | 10,08 | 10,08 | 10,08 | 10,08 | -5,71% | - |
| 18.06.2020 | 10,69 | 10,69 | 10,69 | 10,69 | 1,04% | - |
| 17.06.2020 | 10,58 | 10,58 | 10,58 | 10,58 | -1,90% | - |
| 16.06.2020 | 10,46 | 10,78 | 10,46 | 10,78 | 7,80% | 80,00 |
| 15.06.2020 | 10,00 | 10,00 | 10,00 | 10,00 | -7,92% | - |
| 12.06.2020 | 10,86 | 10,86 | 10,86 | 10,86 | -1,72% | - |
| 11.06.2020 | 11,05 | 11,05 | 11,05 | 11,05 | -0,99% | - |
| 10.06.2020 | 11,16 | 11,16 | 11,16 | 11,16 | -2,53% | - |
| 09.06.2020 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 08.06.2020 | 11,24 | 11,70 | 11,24 | 11,70 | 8,38% | 80,00 |
| 05.06.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 2,27% | - |
| 04.06.2020 | 10,56 | 10,56 | 10,56 | 10,56 | 0,48% | - |
| 03.06.2020 | 10,27 | 10,51 | 10,27 | 10,51 | 6,11% | - |
| 02.06.2020 | 9,90 | 9,90 | 9,90 | 9,90 | 4,04% | - |
| 29.05.2020 | 9,52 | 9,52 | 9,52 | 9,52 | -6,25% | - |
| 28.05.2020 | 9,90 | 10,15 | 9,90 | 10,15 | 2,53% | 35,00 |
| 27.05.2020 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 26.05.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 3,13% | - |
| 25.05.2020 | 9,89 | 9,89 | 9,89 | 9,89 | 11,12% | - |
| 22.05.2020 | 8,99 | 8,99 | 8,90 | 8,90 | -2,88% | 600,00 |
| 21.05.2020 | 9,16 | 9,16 | 9,16 | 9,16 | 1,94% | - |
| 20.05.2020 | 8,99 | 8,99 | 8,99 | 8,99 | 1,86% | - |
| 19.05.2020 | 8,83 | 8,83 | 8,83 | 8,83 | -2,28% | - |
| 18.05.2020 | 8,75 | 9,03 | 8,75 | 9,03 | 6,11% | 378,00 |
| 15.05.2020 | 8,51 | 8,51 | 8,51 | 8,51 | 0,85% | - |
| 14.05.2020 | 8,44 | 8,44 | 8,44 | 8,44 | -5,19% | - |
| 13.05.2020 | 8,90 | 8,90 | 8,90 | 8,90 | -0,93% | - |
| 12.05.2020 | 8,99 | 8,99 | 8,99 | 8,99 | -0,93% | - |
| 11.05.2020 | 9,07 | 9,07 | 9,07 | 9,07 | 2,76% | - |
| 08.05.2020 | 8,56 | 8,83 | 8,56 | 8,83 | 8,19% | 840,00 |
| 07.05.2020 | 8,16 | 8,16 | 8,16 | 8,16 | -4,36% | - |
| 06.05.2020 | 8,53 | 8,53 | 8,53 | 8,53 | -2,34% | - |
| 05.05.2020 | 8,42 | 8,73 | 8,42 | 8,73 | 5,69% | 120,00 |
| 04.05.2020 | 8,26 | 8,26 | 8,26 | 8,26 | -6,35% | - |
| 30.04.2020 | 8,82 | 8,82 | 8,82 | 8,82 | 5,35% | - |
| 29.04.2020 | 8,38 | 8,38 | 8,38 | 8,38 | 0,14% | - |
| 28.04.2020 | 8,49 | 8,51 | 8,36 | 8,36 | -4,48% | - |
| 27.04.2020 | 8,48 | 8,76 | 8,48 | 8,76 | 5,83% | - |
| 24.04.2020 | 8,27 | 8,27 | 8,27 | 8,27 | -4,04% | - |
| 23.04.2020 | 8,34 | 8,62 | 8,34 | 8,62 | 11,45% | 150,00 |
| 22.04.2020 | 7,74 | 7,74 | 7,74 | 7,74 | -4,82% | - |
| 21.04.2020 | 8,13 | 8,13 | 8,13 | 8,13 | -4,77% | - |
| 20.04.2020 | 8,53 | 8,54 | 8,52 | 8,54 | 2,12% | - |
| 17.04.2020 | 8,36 | 8,36 | 8,36 | 8,36 | 5,66% | - |
| 16.04.2020 | 7,91 | 7,91 | 7,91 | 7,91 | 0,30% | - |
| 15.04.2020 | 7,65 | 7,89 | 7,65 | 7,89 | -1,52% | 70,00 |
| 14.04.2020 | 7,77 | 8,01 | 7,77 | 8,01 | 3,25% | 350,00 |
| 09.04.2020 | 7,77 | 7,77 | 7,76 | 7,76 | 2,19% | 255,00 |
| 08.04.2020 | 7,59 | 7,59 | 7,59 | 7,59 | -3,83% | - |
| 07.04.2020 | 7,89 | 7,89 | 7,89 | 7,89 | 2,73% | - |
| 06.04.2020 | 7,68 | 7,68 | 7,68 | 7,68 | 1,27% | 750,00 |
| 03.04.2020 | 7,59 | 7,59 | 7,59 | 7,59 | -5,53% | - |
| 02.04.2020 | 7,74 | 8,03 | 7,74 | 8,03 | -1,93% | 120,00 |
| 01.04.2020 | 8,19 | 8,19 | 8,19 | 8,19 | -0,82% | - |
| 31.03.2020 | 8,26 | 8,26 | 8,26 | 8,26 | -1,95% | - |
| 30.03.2020 | 8,42 | 8,42 | 8,42 | 8,42 | -1,50% | - |
| 27.03.2020 | 8,29 | 8,55 | 8,29 | 8,55 | 9,14% | 4.064,00 |
| 26.03.2020 | 7,83 | 7,83 | 7,83 | 7,83 | -5,04% | - |
| 25.03.2020 | 8,25 | 8,25 | 8,25 | 8,25 | 16,63% | - |
| 24.03.2020 | 7,07 | 7,07 | 7,07 | 7,07 | 8,27% | - |
| 23.03.2020 | 6,53 | 6,53 | 6,53 | 6,53 | 8,43% | - |
| 20.03.2020 | 6,02 | 6,02 | 6,02 | 6,02 | -8,31% | - |
| 19.03.2020 | 5,95 | 6,57 | 5,95 | 6,57 | -0,15% | 53,00 |
| 18.03.2020 | 6,58 | 6,58 | 6,58 | 6,58 | -3,74% | - |
| 17.03.2020 | 6,64 | 6,84 | 6,64 | 6,84 | 0,56% | 100,00 |
| 16.03.2020 | 6,80 | 6,80 | 6,80 | 6,80 | -6,23% | - |
| 13.03.2020 | 7,38 | 7,38 | 7,25 | 7,25 | -8,76% | 500,00 |
| 12.03.2020 | 7,94 | 7,95 | 7,94 | 7,95 | -0,68% | 800,00 |
| 11.03.2020 | 8,42 | 8,64 | 8,00 | 8,00 | -7,81% | 1.600,00 |
| 10.03.2020 | 8,68 | 8,68 | 8,68 | 8,68 | -2,84% | - |
| 09.03.2020 | 8,64 | 8,93 | 8,64 | 8,93 | -6,65% | 100,00 |
| 06.03.2020 | 9,40 | 9,57 | 9,40 | 9,57 | -1,93% | 360,00 |
| 05.03.2020 | 9,76 | 9,76 | 9,76 | 9,76 | 3,50% | - |
| 04.03.2020 | 9,43 | 9,43 | 9,43 | 9,43 | 1,25% | - |
| 03.03.2020 | 9,31 | 9,31 | 9,31 | 9,31 | -3,34% | - |
| 02.03.2020 | 9,63 | 9,63 | 9,63 | 9,63 | -0,19% | - |
| 28.02.2020 | 9,53 | 9,66 | 9,53 | 9,65 | -4,41% | 780,00 |
| 27.02.2020 | 9,85 | 10,10 | 9,85 | 10,10 | -0,93% | 150,00 |
| 26.02.2020 | 10,19 | 10,19 | 10,19 | 10,19 | -2,95% | - |
| 25.02.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -2,96% | - |
| 24.02.2020 | 10,82 | 10,82 | 10,82 | 10,82 | 0,05% | - |
| 21.02.2020 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 20.02.2020 | 10,96 | 10,96 | 10,96 | 10,96 | -2,54% | - |
| 19.02.2020 | 11,24 | 11,24 | 11,24 | 11,24 | -0,57% | - |
| 18.02.2020 | 11,02 | 11,31 | 11,02 | 11,31 | -0,40% | 150,00 |
| 17.02.2020 | 11,35 | 11,35 | 11,35 | 11,35 | -3,57% | - |
| 14.02.2020 | 11,77 | 11,77 | 11,77 | 11,77 | -0,30% | - |
| 13.02.2020 | 11,81 | 11,81 | 11,81 | 11,81 | -1,46% | - |
| 12.02.2020 | 11,98 | 11,98 | 11,98 | 11,98 | -5,30% | - |
| 11.02.2020 | 12,65 | 12,65 | 12,65 | 12,65 | 0,28% | - |
| 10.02.2020 | 12,62 | 12,62 | 12,62 | 12,62 | -3,52% | - |