Börse:
9,030$
4,39%
Echtzeit-Aktienkurs Asure Software
Bid:
8,928$
Ask:
9,131$
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 8,68 | 9,13 | 8,52 | 8,96 | 3,58% | 56.343,00 |
| 22.07.2021 | 8,69 | 8,88 | 8,60 | 8,65 | -0,69% | 26.237,00 |
| 21.07.2021 | 8,70 | 8,88 | 8,61 | 8,71 | 0,46% | 25.774,00 |
| 20.07.2021 | 8,35 | 8,86 | 8,33 | 8,67 | 4,21% | 42.901,00 |
| 19.07.2021 | 8,17 | 8,36 | 7,96 | 8,32 | 1,46% | 235.768,00 |
| 16.07.2021 | 8,20 | 8,37 | 8,20 | 8,20 | -0,97% | 74.863,00 |
| 15.07.2021 | 8,25 | 8,31 | 8,10 | 8,28 | 0,73% | 86.909,00 |
| 14.07.2021 | 8,28 | 8,33 | 8,10 | 8,22 | 0,24% | 75.482,00 |
| 13.07.2021 | 8,33 | 8,43 | 8,20 | 8,20 | -1,56% | 48.242,00 |
| 12.07.2021 | 8,48 | 8,69 | 8,33 | 8,33 | -1,65% | 25.907,00 |
| 09.07.2021 | 8,60 | 8,69 | 8,35 | 8,47 | -0,12% | 37.805,00 |
| 08.07.2021 | 8,20 | 8,49 | 8,09 | 8,48 | 2,42% | 85.599,00 |
| 07.07.2021 | 8,35 | 8,40 | 8,20 | 8,28 | -0,24% | 165.614,00 |
| 06.07.2021 | 8,79 | 8,80 | 8,28 | 8,30 | -4,93% | 54.819,00 |
| 02.07.2021 | 8,83 | 8,86 | 8,60 | 8,73 | -0,57% | 43.370,00 |
| 01.07.2021 | 8,84 | 8,87 | 8,75 | 8,78 | -1,01% | 63.154,00 |
| 30.06.2021 | 8,91 | 8,98 | 8,75 | 8,87 | -0,56% | 64.170,00 |
| 29.06.2021 | 9,09 | 9,19 | 8,84 | 8,92 | -2,30% | 80.239,00 |
| 28.06.2021 | 8,89 | 9,25 | 8,77 | 9,13 | 3,05% | 88.857,00 |
| 25.06.2021 | 8,59 | 8,92 | 8,43 | 8,86 | 2,55% | 2.016.053,00 |
| 24.06.2021 | 8,26 | 8,70 | 8,20 | 8,64 | 5,11% | 135.556,00 |
| 23.06.2021 | 8,44 | 8,58 | 8,20 | 8,22 | -2,61% | 123.462,00 |
| 22.06.2021 | 8,13 | 8,53 | 8,10 | 8,44 | 3,18% | 283.084,00 |
| 21.06.2021 | 8,15 | 8,30 | 7,97 | 8,18 | 0,25% | 266.299,00 |
| 18.06.2021 | 8,09 | 8,26 | 8,01 | 8,16 | -0,24% | 136.421,00 |
| 17.06.2021 | 8,16 | 8,36 | 8,09 | 8,18 | 0,25% | 132.687,00 |
| 16.06.2021 | 8,11 | 8,29 | 8,05 | 8,16 | 1,87% | 149.572,00 |
| 15.06.2021 | 8,20 | 8,20 | 7,96 | 8,01 | -2,32% | 106.072,00 |
| 14.06.2021 | 8,23 | 8,46 | 8,20 | 8,20 | -0,73% | 75.555,00 |
| 11.06.2021 | 8,36 | 8,36 | 8,13 | 8,26 | -0,36% | 80.199,00 |
| 10.06.2021 | 8,72 | 8,80 | 8,27 | 8,29 | -4,60% | 56.869,00 |
| 09.06.2021 | 8,73 | 9,03 | 8,66 | 8,69 | 5,59% | 144.021,00 |
| 08.06.2021 | 8,36 | 8,54 | 8,21 | 8,23 | -1,44% | 83.580,00 |
| 07.06.2021 | 8,23 | 8,41 | 8,23 | 8,35 | 1,09% | 79.213,00 |
| 04.06.2021 | 8,22 | 8,31 | 8,02 | 8,26 | 0,73% | 166.756,00 |
| 03.06.2021 | 8,69 | 8,69 | 8,20 | 8,20 | -6,07% | 68.652,00 |
| 02.06.2021 | 8,32 | 8,96 | 8,25 | 8,73 | 5,82% | 140.515,00 |
| 01.06.2021 | 8,44 | 8,50 | 8,23 | 8,25 | -2,37% | 36.745,00 |
| 28.05.2021 | 8,34 | 8,51 | 8,20 | 8,45 | 1,32% | 71.811,00 |
| 27.05.2021 | 8,37 | 8,50 | 8,31 | 8,34 | -0,24% | 38.182,00 |
| 26.05.2021 | 8,40 | 8,62 | 8,32 | 8,36 | -1,65% | 66.912,00 |
| 25.05.2021 | 8,89 | 8,92 | 8,46 | 8,50 | -3,85% | 75.496,00 |
| 24.05.2021 | 8,74 | 8,90 | 8,65 | 8,84 | 1,49% | 32.925,00 |
| 21.05.2021 | 8,70 | 8,86 | 8,60 | 8,71 | 0,46% | 74.579,00 |
| 20.05.2021 | 8,28 | 8,72 | 8,28 | 8,67 | 4,71% | 135.249,00 |
| 19.05.2021 | 7,95 | 8,33 | 7,84 | 8,28 | 3,37% | 143.771,00 |
| 18.05.2021 | 8,02 | 8,23 | 7,99 | 8,01 | -0,12% | 64.065,00 |
| 17.05.2021 | 7,99 | 8,21 | 7,91 | 8,02 | -0,62% | 62.490,00 |
| 14.05.2021 | 8,06 | 8,39 | 7,95 | 8,07 | -0,12% | 203.389,00 |
| 13.05.2021 | 7,91 | 8,15 | 7,85 | 8,08 | 2,80% | 114.970,00 |
| 12.05.2021 | 8,07 | 8,09 | 7,84 | 7,86 | -3,44% | 104.498,00 |
| 11.05.2021 | 7,86 | 8,24 | 7,80 | 8,14 | 4,36% | 210.960,00 |
| 10.05.2021 | 8,27 | 8,30 | 7,73 | 7,80 | -5,68% | 131.824,00 |
| 07.05.2021 | 8,10 | 8,27 | 8,08 | 8,27 | 2,10% | 65.668,00 |
| 06.05.2021 | 8,10 | 8,20 | 7,95 | 8,10 | 0,00% | 84.420,00 |
| 05.05.2021 | 7,96 | 8,17 | 7,91 | 8,10 | 2,02% | 117.858,00 |
| 04.05.2021 | 7,98 | 8,02 | 7,89 | 7,94 | -0,87% | 81.536,00 |
| 03.05.2021 | 8,00 | 8,14 | 7,91 | 8,01 | 0,00% | 64.839,00 |
| 30.04.2021 | 8,01 | 8,12 | 7,88 | 8,01 | -0,99% | 85.194,00 |
| 29.04.2021 | 8,19 | 8,24 | 8,00 | 8,09 | -0,98% | 39.833,00 |
| 28.04.2021 | 8,11 | 8,24 | 7,91 | 8,17 | 0,37% | 96.441,00 |
| 27.04.2021 | 8,22 | 8,22 | 8,03 | 8,14 | -0,49% | 91.990,00 |
| 26.04.2021 | 8,11 | 8,24 | 8,11 | 8,18 | 0,99% | 69.944,00 |
| 23.04.2021 | 7,88 | 8,17 | 7,84 | 8,10 | 2,79% | 112.441,00 |
| 22.04.2021 | 7,74 | 7,98 | 7,73 | 7,88 | 2,60% | 73.181,00 |
| 21.04.2021 | 7,80 | 7,82 | 7,64 | 7,68 | -0,52% | 46.487,00 |
| 20.04.2021 | 7,82 | 7,91 | 7,70 | 7,72 | -1,91% | 192.182,00 |
| 19.04.2021 | 7,86 | 7,94 | 7,78 | 7,87 | -0,51% | 66.856,00 |
| 16.04.2021 | 7,87 | 7,97 | 7,73 | 7,91 | 1,15% | 88.832,00 |
| 15.04.2021 | 7,86 | 7,86 | 7,75 | 7,82 | -0,26% | 61.073,00 |
| 14.04.2021 | 7,83 | 8,02 | 7,80 | 7,84 | -0,38% | 52.465,00 |
| 13.04.2021 | 7,81 | 8,24 | 7,75 | 7,87 | 0,51% | 517.761,00 |
| 12.04.2021 | 7,97 | 7,97 | 7,80 | 7,83 | -0,25% | 61.460,00 |
| 09.04.2021 | 7,93 | 7,99 | 7,78 | 7,85 | -1,51% | 92.069,00 |
| 08.04.2021 | 7,82 | 8,00 | 7,78 | 7,97 | 1,92% | 49.982,00 |
| 07.04.2021 | 7,86 | 8,00 | 7,72 | 7,82 | -1,26% | 111.771,00 |
| 06.04.2021 | 7,97 | 7,99 | 7,82 | 7,92 | -1,12% | 73.060,00 |
| 05.04.2021 | 8,09 | 8,13 | 7,86 | 8,01 | 0,12% | 41.280,00 |
| 01.04.2021 | 7,67 | 8,04 | 7,62 | 8,00 | 4,71% | 84.577,00 |
| 31.03.2021 | 7,70 | 7,75 | 7,57 | 7,64 | 0,66% | 82.403,00 |
| 30.03.2021 | 7,70 | 7,87 | 7,57 | 7,59 | -0,78% | 83.525,00 |
| 29.03.2021 | 7,73 | 7,87 | 7,60 | 7,65 | -0,65% | 129.307,00 |
| 26.03.2021 | 7,80 | 7,93 | 7,62 | 7,70 | -1,28% | 137.136,00 |
| 25.03.2021 | 7,72 | 7,84 | 7,58 | 7,80 | 0,91% | 48.591,00 |
| 24.03.2021 | 7,78 | 7,85 | 7,60 | 7,73 | 0,65% | 116.681,00 |
| 23.03.2021 | 7,76 | 7,85 | 7,65 | 7,68 | -1,16% | 250.863,00 |
| 22.03.2021 | 7,70 | 8,12 | 7,70 | 7,77 | 0,91% | 165.428,00 |
| 19.03.2021 | 7,77 | 8,16 | 7,67 | 7,70 | -1,41% | 368.527,00 |
| 18.03.2021 | 7,56 | 8,14 | 7,56 | 7,81 | 1,83% | 224.503,00 |
| 17.03.2021 | 7,77 | 7,86 | 7,55 | 7,67 | -1,03% | 161.883,00 |
| 16.03.2021 | 7,99 | 7,99 | 7,67 | 7,75 | -1,52% | 117.583,00 |
| 15.03.2021 | 8,21 | 8,23 | 7,75 | 7,87 | -4,37% | 124.553,00 |
| 12.03.2021 | 8,89 | 9,04 | 8,09 | 8,23 | -8,45% | 133.026,00 |
| 11.03.2021 | 8,61 | 9,00 | 8,54 | 8,99 | 5,76% | 112.141,00 |
| 10.03.2021 | 8,59 | 8,73 | 8,09 | 8,50 | -1,39% | 43.889,00 |
| 09.03.2021 | 8,12 | 8,76 | 8,12 | 8,62 | 7,62% | 45.545,00 |
| 08.03.2021 | 8,11 | 8,17 | 7,98 | 8,01 | -0,87% | 45.261,00 |
| 05.03.2021 | 8,05 | 8,09 | 7,67 | 8,08 | 1,89% | 78.300,00 |
| 04.03.2021 | 7,92 | 8,14 | 7,69 | 7,93 | -0,38% | 76.541,00 |
| 03.03.2021 | 7,94 | 8,09 | 7,75 | 7,96 | 0,00% | 41.042,00 |