Börse:
7,855$
0,31%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
7,716$
Ask:
7,993$
Aktienkurse zur Asure Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 7,87 | 8,12 | 7,81 | 7,89 | 0,78% | - |
| 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 |
| 02.03.2021 | 8,12 | 8,15 | 7,86 | 7,96 | -1,85% | 27.212,00 |
| 01.03.2021 | 7,95 | 8,23 | 7,90 | 8,11 | 4,11% | 45.831,00 |
| 26.02.2021 | 7,83 | 8,00 | 7,55 | 7,79 | 0,13% | 58.441,00 |
| 25.02.2021 | 7,99 | 8,11 | 7,63 | 7,78 | -2,63% | 82.819,00 |
| 24.02.2021 | 7,89 | 8,20 | 7,82 | 7,99 | 1,52% | 81.004,00 |
| 23.02.2021 | 8,36 | 8,36 | 7,78 | 7,87 | -5,97% | 93.278,00 |
| 22.02.2021 | 8,36 | 8,49 | 8,24 | 8,37 | -0,95% | 72.042,00 |
| 19.02.2021 | 8,49 | 8,69 | 8,34 | 8,45 | -0,35% | 68.646,00 |
| 18.02.2021 | 8,47 | 8,55 | 8,28 | 8,48 | -0,35% | 76.541,00 |
| 17.02.2021 | 8,53 | 8,73 | 8,31 | 8,51 | -1,05% | 100.318,00 |
| 16.02.2021 | 8,50 | 8,91 | 8,49 | 8,60 | 1,18% | 109.542,00 |
| 12.02.2021 | 8,50 | 8,55 | 8,43 | 8,50 | -0,35% | 147.458,00 |
| 11.02.2021 | 8,63 | 8,70 | 8,36 | 8,53 | -0,58% | 89.274,00 |
| 10.02.2021 | 8,99 | 9,16 | 8,52 | 8,58 | -3,05% | 143.635,00 |
| 09.02.2021 | 8,76 | 8,98 | 8,69 | 8,85 | 1,84% | 86.985,00 |
| 08.02.2021 | 9,15 | 9,15 | 8,60 | 8,69 | -5,44% | 118.073,00 |
| 05.02.2021 | 8,56 | 9,25 | 8,48 | 9,19 | 7,61% | 131.807,00 |
| 04.02.2021 | 8,22 | 8,54 | 8,22 | 8,54 | 3,39% | 87.956,00 |
| 03.02.2021 | 8,39 | 8,53 | 8,23 | 8,26 | -1,67% | 46.331,00 |
| 02.02.2021 | 8,36 | 8,47 | 8,23 | 8,40 | 1,08% | 50.436,00 |
| 01.02.2021 | 8,18 | 8,44 | 8,05 | 8,31 | 1,59% | 54.543,00 |
| 29.01.2021 | 8,21 | 8,42 | 8,14 | 8,18 | -1,09% | 82.875,00 |
| 28.01.2021 | 8,37 | 8,40 | 8,18 | 8,27 | -0,24% | 92.327,00 |
| 27.01.2021 | 8,29 | 8,60 | 8,07 | 8,29 | -1,07% | 123.377,00 |
| 26.01.2021 | 8,20 | 8,47 | 8,00 | 8,38 | 2,82% | 102.699,00 |
| 25.01.2021 | 8,25 | 8,37 | 7,92 | 8,15 | -1,21% | 98.508,00 |
| 22.01.2021 | 8,04 | 8,47 | 7,92 | 8,25 | 3,38% | 216.672,00 |
| 21.01.2021 | 7,84 | 8,09 | 7,59 | 7,98 | 1,40% | 133.739,00 |
| 20.01.2021 | 7,90 | 7,90 | 7,75 | 7,87 | 0,13% | 152.971,00 |
| 19.01.2021 | 7,45 | 8,08 | 7,38 | 7,86 | 5,93% | 266.470,00 |
| 15.01.2021 | 7,40 | 7,50 | 7,28 | 7,42 | 0,13% | 39.316,00 |
| 14.01.2021 | 7,31 | 7,54 | 7,31 | 7,41 | 1,23% | 60.204,00 |
| 13.01.2021 | 7,22 | 7,43 | 7,16 | 7,32 | 1,39% | 84.722,00 |
| 12.01.2021 | 7,20 | 7,34 | 7,15 | 7,22 | 0,00% | 78.311,00 |
| 11.01.2021 | 7,25 | 7,33 | 7,15 | 7,22 | -0,41% | 49.210,00 |
| 08.01.2021 | 7,27 | 7,35 | 7,17 | 7,25 | 0,14% | 137.687,00 |
| 07.01.2021 | 7,21 | 7,30 | 7,17 | 7,24 | 0,14% | 155.341,00 |
| 06.01.2021 | 7,25 | 7,34 | 7,17 | 7,23 | -0,41% | 100.429,00 |
| 05.01.2021 | 7,23 | 7,40 | 7,17 | 7,26 | -0,27% | 67.898,00 |
| 04.01.2021 | 7,14 | 7,38 | 7,05 | 7,28 | 2,54% | 87.356,00 |
| 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% | 110.465,00 |
| 29.12.2020 | 7,38 | 7,50 | 7,21 | 7,33 | -0,14% | 90.659,00 |
| 28.12.2020 | 7,35 | 7,48 | 7,23 | 7,34 | 0,96% | 199.458,00 |
| 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 | 0,00% | 274.570,00 |
| 21.12.2020 | 7,25 | 7,39 | 7,25 | 7,27 | 0,28% | 214.301,00 |
| 18.12.2020 | 7,26 | 7,40 | 7,23 | 7,25 | -5,35% | 1.660.417,00 |
| 17.12.2020 | 7,58 | 7,77 | 7,55 | 7,66 | 0,92% | 69.292,00 |
| 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% | 52.385,00 |
| 14.12.2020 | 7,55 | 7,82 | 7,55 | 7,72 | 2,93% | 77.596,00 |
| 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% | 56.817,00 |
| 09.12.2020 | 7,65 | 7,70 | 7,33 | 7,42 | -2,75% | 55.251,00 |
| 08.12.2020 | 7,51 | 7,65 | 7,41 | 7,63 | 0,79% | 77.713,00 |
| 07.12.2020 | 7,61 | 7,80 | 7,54 | 7,57 | -2,45% | 43.188,00 |
| 04.12.2020 | 8,00 | 8,20 | 7,71 | 7,76 | -3,00% | 47.945,00 |
| 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 | 1,18% | 52.246,00 |
| 01.12.2020 | 7,75 | 7,99 | 7,55 | 7,64 | -1,29% | 49.117,00 |
| 30.11.2020 | 7,98 | 8,00 | 7,66 | 7,74 | -3,13% | 42.255,00 |
| 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% | 125.454,00 |
| 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 |