Börse:
7,387$
-0,45%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
7,360$
Ask:
7,413$
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 7,40 | 7,50 | 7,28 | 7,42 | 0,13% | 38.907,00 |
| 14.01.2021 | 7,31 | 7,54 | 7,31 | 7,41 | 1,23% | 60.154,00 |
| 13.01.2021 | 7,22 | 7,43 | 7,16 | 7,32 | 1,39% | 84.721,00 |
| 12.01.2021 | 7,20 | 7,34 | 7,15 | 7,22 | 0,12% | 78.311,00 |
| 11.01.2021 | 7,37 | 7,37 | 7,18 | 7,21 | -0,53% | - |
| 08.01.2021 | 7,27 | 7,35 | 7,17 | 7,25 | 0,14% | 137.582,00 |
| 07.01.2021 | 7,21 | 7,30 | 7,17 | 7,24 | 0,14% | 155.338,00 |
| 06.01.2021 | 7,25 | 7,34 | 7,17 | 7,23 | -0,41% | 100.353,00 |
| 05.01.2021 | 7,23 | 7,40 | 7,17 | 7,26 | -0,37% | 67.898,00 |
| 04.01.2021 | 7,16 | 7,31 | 7,09 | 7,29 | 2,63% | - |
| 31.12.2020 | 7,30 | 7,39 | 7,03 | 7,10 | -2,74% | 110.588,00 |
| 30.12.2020 | 7,34 | 7,39 | 7,27 | 7,30 | -0,41% | 108.380,00 |
| 29.12.2020 | 7,38 | 7,50 | 7,21 | 7,33 | -0,14% | 90.624,00 |
| 28.12.2020 | 7,35 | 7,48 | 7,23 | 7,34 | 0,96% | 199.448,00 |
| 24.12.2020 | 7,37 | 7,37 | 7,21 | 7,27 | -0,68% | 20.439,00 |
| 23.12.2020 | 7,26 | 7,43 | 7,26 | 7,32 | 0,69% | 178.878,00 |
| 22.12.2020 | 7,26 | 7,34 | 7,24 | 7,27 | -0,48% | 274.566,00 |
| 21.12.2020 | 7,20 | 7,34 | 7,20 | 7,30 | 0,76% | - |
| 18.12.2020 | 7,26 | 7,40 | 7,23 | 7,25 | -5,35% | 1.660.404,00 |
| 17.12.2020 | 7,58 | 7,77 | 7,55 | 7,66 | 0,92% | 59.227,00 |
| 16.12.2020 | 7,81 | 7,91 | 7,59 | 7,59 | -2,32% | 23.493,00 |
| 15.12.2020 | 7,77 | 7,99 | 7,64 | 7,77 | 0,65% | 52.321,00 |
| 14.12.2020 | 7,55 | 7,82 | 7,55 | 7,72 | 2,93% | 76.490,00 |
| 11.12.2020 | 7,14 | 7,55 | 7,14 | 7,50 | 4,17% | 109.144,00 |
| 10.12.2020 | 7,42 | 7,42 | 7,13 | 7,20 | -2,96% | 56.230,00 |
| 09.12.2020 | 7,65 | 7,70 | 7,33 | 7,42 | -2,75% | 54.646,00 |
| 08.12.2020 | 7,51 | 7,65 | 7,41 | 7,63 | 0,79% | 76.511,00 |
| 07.12.2020 | 7,61 | 7,80 | 7,54 | 7,57 | -2,45% | 41.996,00 |
| 04.12.2020 | 8,00 | 8,20 | 7,71 | 7,76 | -3,00% | 47.685,00 |
| 03.12.2020 | 7,70 | 8,23 | 7,70 | 8,00 | 3,49% | 42.231,00 |
| 02.12.2020 | 7,65 | 7,75 | 7,56 | 7,73 | 0,73% | 52.245,00 |
| 01.12.2020 | 8,01 | 8,01 | 7,65 | 7,67 | -0,86% | - |
| 30.11.2020 | 7,98 | 8,00 | 7,66 | 7,74 | -3,13% | 41.901,00 |
| 27.11.2020 | 7,81 | 7,99 | 7,62 | 7,99 | 2,30% | 39.574,00 |
| 25.11.2020 | 8,16 | 8,27 | 7,59 | 7,81 | -3,58% | 89.883,00 |
| 24.11.2020 | 7,50 | 8,48 | 7,47 | 8,10 | 8,00% | 128.532,00 |
| 23.11.2020 | 7,75 | 7,82 | 7,49 | 7,50 | -3,10% | 30.940,00 |
| 20.11.2020 | 7,47 | 7,90 | 7,47 | 7,74 | 1,98% | 68.170,00 |
| 19.11.2020 | 7,55 | 7,77 | 7,40 | 7,59 | 0,00% | 51.058,00 |
| 18.11.2020 | 7,25 | 7,79 | 7,20 | 7,59 | 4,69% | 71.988,00 |
| 17.11.2020 | 7,09 | 7,44 | 7,09 | 7,25 | 1,40% | 22.538,00 |
| 16.11.2020 | 7,20 | 7,47 | 7,04 | 7,15 | 0,42% | 73.508,00 |
| 13.11.2020 | 7,02 | 7,15 | 6,96 | 7,12 | 0,99% | 42.352,00 |
| 12.11.2020 | 7,14 | 7,33 | 6,91 | 7,05 | -2,08% | 53.193,00 |
| 11.11.2020 | 7,00 | 7,20 | 6,91 | 7,20 | 3,60% | 92.997,00 |
| 10.11.2020 | 6,66 | 7,38 | 6,51 | 6,95 | -3,47% | 114.303,00 |
| 09.11.2020 | 7,30 | 7,69 | 7,20 | 7,20 | 3,00% | 127.372,00 |
| 06.11.2020 | 7,13 | 7,35 | 6,85 | 6,99 | -0,57% | 114.259,00 |
| 05.11.2020 | 7,42 | 7,57 | 7,00 | 7,03 | -4,48% | 89.031,00 |
| 04.11.2020 | 7,27 | 7,89 | 7,27 | 7,36 | -0,27% | 67.714,00 |
| 03.11.2020 | 7,46 | 7,56 | 7,24 | 7,38 | 0,82% | 42.110,00 |
| 02.11.2020 | 7,11 | 7,42 | 7,09 | 7,32 | 3,54% | 42.881,00 |
| 30.10.2020 | 7,16 | 7,26 | 6,91 | 7,07 | -2,21% | 54.513,00 |
| 29.10.2020 | 7,75 | 7,82 | 7,23 | 7,23 | -7,54% | 56.997,00 |
| 28.10.2020 | 7,58 | 7,96 | 7,02 | 7,82 | 1,43% | 236.925,00 |
| 27.10.2020 | 7,95 | 8,10 | 7,69 | 7,71 | -2,41% | 45.064,00 |
| 26.10.2020 | 8,46 | 8,50 | 7,81 | 7,90 | -7,93% | 41.495,00 |
| 23.10.2020 | 8,62 | 8,69 | 8,35 | 8,58 | -0,58% | 75.999,00 |
| 22.10.2020 | 8,59 | 8,69 | 8,44 | 8,63 | 0,94% | 43.630,00 |
| 21.10.2020 | 8,26 | 8,73 | 8,13 | 8,55 | 3,89% | 72.256,00 |
| 20.10.2020 | 8,24 | 8,47 | 8,19 | 8,23 | 0,61% | 37.657,00 |
| 19.10.2020 | 8,34 | 8,49 | 8,15 | 8,18 | -0,85% | 43.378,00 |
| 16.10.2020 | 8,19 | 8,36 | 8,14 | 8,25 | 0,61% | 56.028,00 |
| 15.10.2020 | 7,99 | 8,30 | 7,80 | 8,20 | -0,24% | 62.840,00 |
| 14.10.2020 | 8,13 | 8,24 | 8,03 | 8,22 | 1,23% | 28.935,00 |
| 13.10.2020 | 8,11 | 8,22 | 7,91 | 8,12 | -0,85% | 103.200,00 |
| 12.10.2020 | 8,29 | 8,38 | 7,94 | 8,19 | -2,15% | 106.923,00 |
| 09.10.2020 | 8,28 | 8,40 | 8,17 | 8,37 | 2,20% | 89.296,00 |
| 08.10.2020 | 8,03 | 8,24 | 7,95 | 8,19 | 2,50% | 69.693,00 |
| 07.10.2020 | 7,53 | 8,02 | 7,53 | 7,99 | 7,39% | 102.019,00 |
| 06.10.2020 | 7,41 | 7,55 | 7,32 | 7,44 | 0,40% | 62.483,00 |
| 05.10.2020 | 7,47 | 7,61 | 7,38 | 7,41 | 0,27% | 96.843,00 |
| 02.10.2020 | 7,49 | 7,63 | 7,34 | 7,39 | -2,89% | 93.528,00 |
| 01.10.2020 | 7,60 | 7,70 | 7,48 | 7,61 | 0,79% | 55.077,00 |
| 30.09.2020 | 7,50 | 7,65 | 7,50 | 7,55 | 0,80% | 58.732,00 |
| 29.09.2020 | 7,31 | 7,60 | 7,31 | 7,49 | 1,90% | 149.188,00 |
| 28.09.2020 | 7,05 | 7,38 | 7,03 | 7,35 | 5,30% | 139.619,00 |
| 25.09.2020 | 6,91 | 7,17 | 6,85 | 6,98 | 1,16% | 76.580,00 |
| 24.09.2020 | 6,82 | 7,00 | 6,80 | 6,90 | 1,02% | 79.659,00 |
| 23.09.2020 | 6,98 | 7,11 | 6,78 | 6,83 | -4,07% | 103.029,00 |
| 22.09.2020 | 7,15 | 7,15 | 6,98 | 7,12 | 0,85% | 72.429,00 |
| 21.09.2020 | 7,47 | 7,49 | 7,01 | 7,06 | -7,23% | 78.082,00 |
| 18.09.2020 | 7,76 | 7,84 | 7,46 | 7,61 | -0,78% | 128.344,00 |
| 17.09.2020 | 7,70 | 7,91 | 7,57 | 7,67 | -0,39% | 112.294,00 |
| 16.09.2020 | 7,47 | 7,88 | 7,35 | 7,70 | 3,08% | 125.761,00 |
| 15.09.2020 | 7,19 | 7,48 | 7,10 | 7,47 | 4,18% | 62.121,00 |
| 14.09.2020 | 7,00 | 7,20 | 6,90 | 7,17 | 2,28% | 99.433,00 |
| 11.09.2020 | 7,12 | 7,12 | 6,91 | 7,01 | -1,27% | 86.912,00 |
| 10.09.2020 | 6,95 | 7,20 | 6,95 | 7,10 | 1,72% | 85.120,00 |
| 09.09.2020 | 6,99 | 7,06 | 6,88 | 6,98 | 1,01% | 67.892,00 |
| 08.09.2020 | 6,76 | 6,98 | 6,64 | 6,91 | 0,44% | 98.858,00 |
| 04.09.2020 | 7,11 | 7,11 | 6,63 | 6,88 | -2,82% | 136.897,00 |
| 03.09.2020 | 7,15 | 7,18 | 6,91 | 7,08 | -1,53% | 154.478,00 |
| 02.09.2020 | 7,04 | 7,28 | 6,95 | 7,19 | 2,28% | 159.871,00 |
| 01.09.2020 | 6,73 | 7,06 | 6,70 | 7,03 | 4,46% | 99.364,00 |
| 31.08.2020 | 6,70 | 6,83 | 6,64 | 6,73 | 0,60% | 88.797,00 |
| 28.08.2020 | 6,46 | 6,70 | 6,46 | 6,69 | 2,61% | 68.090,00 |
| 27.08.2020 | 6,69 | 6,69 | 6,44 | 6,52 | -1,66% | 77.224,00 |
| 26.08.2020 | 6,53 | 6,73 | 6,45 | 6,63 | 1,22% | 82.812,00 |
| 25.08.2020 | 6,49 | 6,57 | 6,36 | 6,55 | 0,92% | 128.791,00 |