Börse:
8,307$
-1,57%
Echtzeit-Aktienkurs Asure Software
Bid:
8,164$
Ask:
8,451$
Aktienkurse zur Asure Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 8,41 | 8,59 | 8,10 | 8,33 | -1,30% | 44.609,00 |
| 02.12.2021 | 8,42 | 8,63 | 8,37 | 8,44 | -1,40% | 26.157,00 |
| 01.12.2021 | 8,58 | 8,70 | 8,35 | 8,56 | -0,23% | 69.792,00 |
| 30.11.2021 | 8,42 | 8,98 | 8,37 | 8,58 | 0,82% | 138.724,00 |
| 29.11.2021 | 8,49 | 8,68 | 8,32 | 8,51 | -0,23% | 40.148,00 |
| 26.11.2021 | 8,34 | 8,74 | 8,26 | 8,53 | 0,47% | 59.472,00 |
| 24.11.2021 | 8,40 | 8,60 | 8,40 | 8,49 | 0,47% | 71.280,00 |
| 23.11.2021 | 8,86 | 8,86 | 8,30 | 8,45 | -2,31% | 40.868,00 |
| 22.11.2021 | 8,64 | 8,75 | 8,56 | 8,65 | -0,35% | 36.689,00 |
| 19.11.2021 | 8,55 | 8,77 | 8,55 | 8,68 | 1,88% | 14.883,00 |
| 18.11.2021 | 8,75 | 8,93 | 8,51 | 8,52 | -2,29% | 38.412,00 |
| 17.11.2021 | 8,79 | 9,04 | 8,63 | 8,72 | -0,91% | 21.661,00 |
| 16.11.2021 | 8,85 | 8,96 | 8,79 | 8,80 | -0,11% | 95.827,00 |
| 15.11.2021 | 9,25 | 9,26 | 8,62 | 8,81 | 1,50% | 196.035,00 |
| 12.11.2021 | 8,88 | 9,00 | 8,60 | 8,68 | -2,14% | 264.076,00 |
| 11.11.2021 | 9,14 | 9,14 | 8,87 | 8,87 | -2,53% | 77.959,00 |
| 10.11.2021 | 9,50 | 9,52 | 8,98 | 9,10 | -4,51% | 173.278,00 |
| 09.11.2021 | 9,94 | 9,94 | 9,45 | 9,53 | -1,95% | 37.689,00 |
| 08.11.2021 | 9,52 | 9,78 | 9,52 | 9,72 | 1,78% | 22.644,00 |
| 05.11.2021 | 9,54 | 9,70 | 9,38 | 9,55 | 0,42% | 28.412,00 |
| 04.11.2021 | 9,76 | 9,80 | 9,40 | 9,51 | -2,96% | 23.378,00 |
| 03.11.2021 | 9,73 | 9,85 | 9,64 | 9,80 | 0,72% | 17.454,00 |
| 02.11.2021 | 9,60 | 9,78 | 9,52 | 9,73 | 1,04% | 14.332,00 |
| 01.11.2021 | 9,86 | 9,90 | 9,38 | 9,63 | -0,31% | 50.953,00 |
| 29.10.2021 | 8,87 | 9,91 | 8,73 | 9,66 | -0,82% | 20.729,00 |
| 28.10.2021 | 9,62 | 9,90 | 9,40 | 9,74 | 1,88% | 22.246,00 |
| 27.10.2021 | 9,42 | 9,59 | 9,19 | 9,56 | 1,70% | 40.268,00 |
| 26.10.2021 | 9,24 | 9,40 | 9,21 | 9,40 | 2,29% | 37.410,00 |
| 25.10.2021 | 9,29 | 9,38 | 9,19 | 9,19 | -0,11% | 11.899,00 |
| 22.10.2021 | 9,07 | 9,37 | 9,06 | 9,20 | 1,55% | 16.340,00 |
| 21.10.2021 | 9,12 | 9,31 | 9,04 | 9,06 | 0,67% | 30.980,00 |
| 20.10.2021 | 9,00 | 9,12 | 9,00 | 9,00 | -0,55% | 52.239,00 |
| 19.10.2021 | 9,00 | 9,09 | 8,98 | 9,05 | 0,33% | 34.364,00 |
| 18.10.2021 | 9,01 | 9,07 | 8,91 | 9,02 | 0,22% | 25.064,00 |
| 15.10.2021 | 8,96 | 9,09 | 8,96 | 9,00 | 1,01% | 12.430,00 |
| 14.10.2021 | 8,96 | 9,21 | 8,78 | 8,91 | 0,11% | 17.736,00 |
| 13.10.2021 | 9,00 | 9,03 | 8,89 | 8,90 | -1,11% | 22.469,00 |
| 12.10.2021 | 9,02 | 9,17 | 8,98 | 9,00 | -0,22% | 13.186,00 |
| 11.10.2021 | 9,13 | 9,21 | 9,00 | 9,02 | -0,55% | 28.597,00 |
| 08.10.2021 | 8,94 | 9,11 | 8,92 | 9,07 | 0,78% | 24.125,00 |
| 07.10.2021 | 8,86 | 9,20 | 8,86 | 9,00 | 1,24% | 114.210,00 |
| 06.10.2021 | 8,92 | 8,98 | 8,66 | 8,89 | 0,45% | 13.581,00 |
| 05.10.2021 | 8,83 | 8,99 | 8,66 | 8,85 | 0,23% | 17.367,00 |
| 04.10.2021 | 8,88 | 9,15 | 8,76 | 8,83 | -1,12% | 40.078,00 |
| 01.10.2021 | 8,99 | 9,13 | 8,86 | 8,93 | -0,89% | 63.636,00 |
| 30.09.2021 | 8,90 | 9,10 | 8,78 | 9,01 | 1,12% | 36.883,00 |
| 29.09.2021 | 8,87 | 8,97 | 8,71 | 8,91 | 0,11% | 28.721,00 |
| 28.09.2021 | 8,65 | 9,00 | 8,60 | 8,90 | 1,71% | 46.967,00 |
| 27.09.2021 | 8,48 | 8,81 | 8,48 | 8,75 | 2,94% | 33.546,00 |
| 24.09.2021 | 8,52 | 8,61 | 8,37 | 8,50 | 0,83% | 41.696,00 |
| 23.09.2021 | 8,44 | 8,49 | 8,31 | 8,43 | 0,72% | 47.360,00 |
| 22.09.2021 | 8,20 | 8,58 | 8,20 | 8,37 | 2,32% | 14.689,00 |
| 21.09.2021 | 8,29 | 8,33 | 8,16 | 8,18 | -1,09% | 14.809,00 |
| 20.09.2021 | 8,38 | 8,42 | 8,15 | 8,27 | -3,39% | 25.382,00 |
| 17.09.2021 | 8,37 | 8,74 | 8,10 | 8,56 | 3,38% | 55.405,00 |
| 16.09.2021 | 8,20 | 8,32 | 8,07 | 8,28 | 0,61% | 15.438,00 |
| 15.09.2021 | 8,20 | 8,32 | 8,10 | 8,23 | 0,37% | 25.041,00 |
| 14.09.2021 | 8,21 | 8,31 | 8,05 | 8,20 | 0,37% | 26.229,00 |
| 13.09.2021 | 8,47 | 8,61 | 8,17 | 8,17 | -2,97% | 19.069,00 |
| 10.09.2021 | 8,55 | 8,75 | 8,42 | 8,42 | -1,86% | 39.013,00 |
| 09.09.2021 | 8,54 | 8,76 | 8,51 | 8,58 | 0,12% | 17.902,00 |
| 08.09.2021 | 8,63 | 8,77 | 8,51 | 8,57 | -1,38% | 22.708,00 |
| 07.09.2021 | 8,92 | 8,92 | 8,60 | 8,69 | -3,01% | 18.954,00 |
| 03.09.2021 | 8,78 | 9,01 | 8,72 | 8,96 | 1,47% | 26.793,00 |
| 02.09.2021 | 9,01 | 9,01 | 8,77 | 8,83 | -2,00% | 17.752,00 |
| 01.09.2021 | 9,11 | 9,44 | 8,91 | 9,01 | -0,44% | 22.819,00 |
| 31.08.2021 | 9,03 | 9,25 | 9,00 | 9,05 | 1,34% | 44.051,00 |
| 30.08.2021 | 8,98 | 9,05 | 8,92 | 8,93 | -0,78% | 10.475,00 |
| 27.08.2021 | 8,90 | 9,35 | 8,82 | 9,00 | 1,01% | 27.507,00 |
| 26.08.2021 | 8,88 | 9,00 | 8,88 | 8,91 | -0,45% | 10.872,00 |
| 25.08.2021 | 8,91 | 9,16 | 8,87 | 8,95 | -0,22% | 71.806,00 |
| 24.08.2021 | 9,01 | 9,18 | 8,74 | 8,97 | -0,33% | 64.388,00 |
| 23.08.2021 | 8,84 | 9,09 | 8,84 | 9,00 | 1,93% | 71.333,00 |
| 20.08.2021 | 9,00 | 9,06 | 8,75 | 8,83 | -1,12% | 62.807,00 |
| 19.08.2021 | 9,00 | 9,03 | 8,80 | 8,93 | -1,76% | 37.079,00 |
| 18.08.2021 | 9,05 | 9,27 | 9,04 | 9,09 | 0,55% | 37.605,00 |
| 17.08.2021 | 9,10 | 9,32 | 8,99 | 9,04 | -1,74% | 58.996,00 |
| 16.08.2021 | 9,35 | 9,35 | 9,14 | 9,20 | -2,65% | 39.855,00 |
| 13.08.2021 | 9,59 | 9,75 | 9,45 | 9,45 | -2,07% | 46.885,00 |
| 12.08.2021 | 9,34 | 9,75 | 9,34 | 9,65 | 2,77% | 151.235,00 |
| 11.08.2021 | 9,29 | 9,47 | 9,19 | 9,39 | 1,40% | 66.414,00 |
| 10.08.2021 | 9,30 | 9,43 | 9,01 | 9,26 | -0,32% | 48.624,00 |
| 09.08.2021 | 9,38 | 9,48 | 9,27 | 9,29 | -0,85% | 26.355,00 |
| 06.08.2021 | 9,36 | 9,51 | 8,85 | 9,37 | 0,43% | 28.477,00 |
| 05.08.2021 | 9,33 | 9,40 | 9,29 | 9,33 | -0,21% | 29.544,00 |
| 04.08.2021 | 9,25 | 9,43 | 9,21 | 9,35 | 0,65% | 22.113,00 |
| 03.08.2021 | 9,49 | 9,49 | 9,18 | 9,29 | -1,17% | 51.181,00 |
| 02.08.2021 | 9,43 | 9,59 | 9,15 | 9,40 | -0,21% | 55.692,00 |
| 30.07.2021 | 9,30 | 9,52 | 9,30 | 9,42 | 1,40% | 67.614,00 |
| 29.07.2021 | 9,03 | 9,36 | 9,01 | 9,29 | 2,77% | 36.131,00 |
| 28.07.2021 | 9,11 | 9,25 | 8,95 | 9,04 | -0,55% | 76.883,00 |
| 27.07.2021 | 8,76 | 9,50 | 8,73 | 9,09 | 4,00% | 174.319,00 |
| 26.07.2021 | 8,97 | 9,10 | 8,73 | 8,74 | -2,46% | 23.127,00 |
| 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 |