7,780$
-1,39%
Echtzeit-Aktienkurs Asure Software Inc.
Bid:
Ask:
Aktienkurse zur Asure Software Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,91 | 7,92 | 7,70 | 7,78 | -1,39% | 233.732,00 |
27.03.2024 | 7,69 | 7,91 | 7,62 | 7,89 | 3,27% | 181.238,00 |
26.03.2024 | 8,10 | 8,11 | 7,60 | 7,64 | -5,68% | 339.246,00 |
25.03.2024 | 8,05 | 8,29 | 7,95 | 8,10 | -0,61% | 285.688,00 |
22.03.2024 | 8,39 | 8,59 | 8,11 | 8,15 | -2,51% | 216.136,00 |
21.03.2024 | 8,37 | 8,54 | 8,33 | 8,36 | 0,72% | 148.477,00 |
20.03.2024 | 8,27 | 8,47 | 8,19 | 8,30 | 0,36% | 162.403,00 |
19.03.2024 | 8,28 | 8,49 | 8,24 | 8,27 | -0,48% | 214.279,00 |
18.03.2024 | 8,26 | 8,48 | 8,10 | 8,31 | 1,09% | 134.064,00 |
15.03.2024 | 8,20 | 8,32 | 8,04 | 8,22 | -0,36% | 329.667,00 |
14.03.2024 | 8,75 | 8,76 | 8,15 | 8,25 | -5,82% | 211.897,00 |
13.03.2024 | 8,98 | 9,10 | 8,69 | 8,76 | -2,34% | 148.302,00 |
12.03.2024 | 8,99 | 9,06 | 8,90 | 8,97 | 0,00% | 86.250,00 |
11.03.2024 | 9,26 | 9,26 | 8,97 | 8,97 | -3,03% | 140.079,00 |
08.03.2024 | 9,18 | 9,33 | 9,11 | 9,25 | 0,87% | 147.363,00 |
07.03.2024 | 9,57 | 9,63 | 9,10 | 9,17 | -3,27% | 289.393,00 |
06.03.2024 | 9,27 | 9,55 | 9,25 | 9,48 | 3,72% | 267.335,00 |
05.03.2024 | 9,41 | 9,41 | 9,03 | 9,14 | -3,08% | 164.520,00 |
04.03.2024 | 9,66 | 9,69 | 9,30 | 9,43 | -1,57% | 158.433,00 |
01.03.2024 | 9,24 | 9,65 | 9,22 | 9,58 | 2,68% | 176.684,00 |
29.02.2024 | 9,15 | 9,38 | 9,02 | 9,33 | 3,78% | 233.070,00 |
28.02.2024 | 8,94 | 9,18 | 8,80 | 8,99 | -0,22% | 178.955,00 |
27.02.2024 | 9,22 | 10,01 | 8,87 | 9,01 | -12,27% | 728.510,00 |
26.02.2024 | 9,97 | 10,30 | 9,90 | 10,27 | 3,22% | 300.065,00 |
23.02.2024 | 9,96 | 10,02 | 9,67 | 9,95 | -0,40% | 342.745,00 |
22.02.2024 | 10,12 | 10,27 | 9,95 | 9,99 | -1,67% | 166.812,00 |
21.02.2024 | 10,19 | 10,19 | 9,95 | 10,16 | -0,10% | 231.116,00 |
20.02.2024 | 10,29 | 10,40 | 10,12 | 10,17 | -2,31% | 144.801,00 |
16.02.2024 | 10,15 | 10,43 | 10,05 | 10,41 | 2,06% | 233.116,00 |
15.02.2024 | 10,21 | 10,52 | 10,14 | 10,20 | 0,20% | 170.714,00 |
14.02.2024 | 9,88 | 10,26 | 9,78 | 10,18 | 4,62% | 144.536,00 |
13.02.2024 | 9,51 | 9,83 | 9,48 | 9,73 | -1,02% | 267.916,00 |
12.02.2024 | 9,80 | 9,90 | 9,64 | 9,83 | 0,10% | 356.897,00 |
09.02.2024 | 9,76 | 9,92 | 9,66 | 9,82 | 0,61% | 202.411,00 |
08.02.2024 | 9,51 | 9,91 | 9,51 | 9,76 | 2,74% | 227.882,00 |
07.02.2024 | 9,35 | 9,52 | 9,22 | 9,50 | 1,50% | 224.281,00 |
06.02.2024 | 9,24 | 9,44 | 9,16 | 9,36 | 1,08% | 126.892,00 |
05.02.2024 | 9,10 | 9,33 | 8,89 | 9,26 | 1,31% | 212.120,00 |
02.02.2024 | 9,08 | 9,19 | 8,88 | 9,14 | 0,99% | 130.149,00 |
01.02.2024 | 8,95 | 9,14 | 8,85 | 9,05 | 2,26% | 101.165,00 |
31.01.2024 | 9,06 | 9,13 | 8,80 | 8,85 | -2,64% | 119.465,00 |
30.01.2024 | 9,08 | 9,13 | 8,95 | 9,09 | 0,44% | 122.243,00 |
29.01.2024 | 8,76 | 9,07 | 8,75 | 9,05 | 3,90% | 102.286,00 |
26.01.2024 | 8,99 | 9,11 | 8,70 | 8,71 | -2,13% | 133.400,00 |
25.01.2024 | 8,88 | 8,95 | 8,70 | 8,90 | 1,14% | 87.398,00 |
24.01.2024 | 8,91 | 8,96 | 8,63 | 8,80 | 0,46% | 193.317,00 |
23.01.2024 | 9,02 | 9,05 | 8,74 | 8,76 | -2,56% | 167.560,00 |
22.01.2024 | 8,37 | 9,04 | 8,37 | 8,99 | 7,41% | 329.564,00 |
19.01.2024 | 8,48 | 8,48 | 8,09 | 8,37 | 1,21% | 225.920,00 |
18.01.2024 | 8,29 | 8,55 | 8,14 | 8,27 | 0,49% | 155.610,00 |
17.01.2024 | 8,18 | 8,29 | 8,03 | 8,23 | -0,48% | 214.871,00 |
16.01.2024 | 8,41 | 8,50 | 8,16 | 8,27 | -2,59% | 213.937,00 |
12.01.2024 | 8,21 | 8,59 | 8,17 | 8,49 | 3,79% | 331.903,00 |
11.01.2024 | 8,44 | 8,45 | 8,15 | 8,18 | -2,85% | 198.725,00 |
10.01.2024 | 8,62 | 8,62 | 8,39 | 8,42 | -2,32% | 165.363,00 |
09.01.2024 | 8,61 | 8,91 | 8,41 | 8,62 | -1,03% | 204.297,00 |
08.01.2024 | 8,40 | 8,73 | 8,26 | 8,71 | 3,94% | 234.958,00 |
05.01.2024 | 8,37 | 8,57 | 8,30 | 8,38 | -0,59% | 205.348,00 |
04.01.2024 | 8,75 | 8,84 | 8,41 | 8,43 | -3,77% | 203.208,00 |
03.01.2024 | 9,10 | 9,10 | 8,67 | 8,76 | -3,20% | 294.385,00 |
02.01.2024 | 9,44 | 9,51 | 9,00 | 9,05 | -4,94% | 222.267,00 |
29.12.2023 | 9,52 | 9,99 | 9,32 | 9,52 | 0,11% | 459.777,00 |
28.12.2023 | 9,53 | 9,55 | 9,44 | 9,51 | -0,21% | 193.766,00 |
27.12.2023 | 9,45 | 9,56 | 9,32 | 9,53 | 1,17% | 189.613,00 |
26.12.2023 | 9,17 | 9,47 | 9,06 | 9,42 | 3,40% | 278.227,00 |
22.12.2023 | 8,93 | 9,15 | 8,90 | 9,11 | 2,02% | 167.601,00 |
21.12.2023 | 8,60 | 8,99 | 8,60 | 8,93 | 4,81% | 249.953,00 |
20.12.2023 | 8,54 | 8,80 | 8,42 | 8,52 | -0,47% | 288.864,00 |
19.12.2023 | 8,29 | 8,59 | 8,29 | 8,56 | 3,26% | 285.478,00 |
18.12.2023 | 7,85 | 8,55 | 7,80 | 8,29 | 5,47% | 582.495,00 |
15.12.2023 | 8,07 | 8,24 | 7,78 | 7,86 | -1,38% | 840.372,00 |
14.12.2023 | 7,92 | 8,12 | 7,75 | 7,97 | 1,40% | 346.662,00 |
13.12.2023 | 7,60 | 7,90 | 7,54 | 7,86 | 3,42% | 322.302,00 |
12.12.2023 | 7,61 | 7,73 | 7,54 | 7,60 | -0,13% | 152.053,00 |
11.12.2023 | 7,89 | 7,91 | 7,60 | 7,61 | -2,19% | 118.303,00 |
08.12.2023 | 7,72 | 7,84 | 7,63 | 7,78 | 2,23% | 161.523,00 |
07.12.2023 | 8,10 | 8,10 | 7,60 | 7,61 | -4,52% | 164.250,00 |
06.12.2023 | 8,21 | 8,42 | 7,95 | 7,97 | -2,45% | 350.896,00 |
05.12.2023 | 8,03 | 8,33 | 8,03 | 8,17 | 1,74% | 256.054,00 |
04.12.2023 | 8,00 | 8,29 | 7,91 | 8,03 | -0,25% | 310.712,00 |
01.12.2023 | 7,95 | 8,35 | 7,93 | 8,05 | 1,13% | 313.128,00 |
30.11.2023 | 7,60 | 8,02 | 7,60 | 7,96 | 5,29% | 278.401,00 |
29.11.2023 | 7,58 | 7,77 | 7,50 | 7,56 | -0,13% | 513.860,00 |
28.11.2023 | 7,79 | 7,81 | 7,54 | 7,57 | -2,95% | 534.519,00 |
27.11.2023 | 8,08 | 8,09 | 7,74 | 7,80 | -3,47% | 461.713,00 |
24.11.2023 | 7,93 | 8,15 | 7,90 | 8,08 | 2,34% | 256.754,00 |
22.11.2023 | 7,87 | 8,03 | 7,78 | 7,90 | 0,70% | 511.526,00 |
21.11.2023 | 7,74 | 8,00 | 7,68 | 7,84 | 1,16% | 580.400,00 |
20.11.2023 | 7,20 | 7,86 | 7,18 | 7,75 | 8,54% | 582.839,00 |
17.11.2023 | 7,36 | 7,37 | 6,91 | 7,14 | -1,79% | 498.606,00 |
16.11.2023 | 7,04 | 7,37 | 6,70 | 7,27 | 4,01% | 614.423,00 |
15.11.2023 | 6,86 | 7,15 | 6,76 | 6,99 | 2,34% | 695.190,00 |
14.11.2023 | 7,36 | 7,38 | 6,31 | 6,83 | -20,21% | 1.574.339,00 |
13.11.2023 | 8,49 | 8,56 | 8,32 | 8,56 | 0,59% | 314.203,00 |
10.11.2023 | 8,45 | 8,57 | 8,12 | 8,51 | 0,83% | 261.852,00 |
09.11.2023 | 8,43 | 8,55 | 8,36 | 8,44 | 1,56% | 134.968,00 |
08.11.2023 | 8,55 | 8,55 | 8,23 | 8,31 | -2,81% | 133.887,00 |
07.11.2023 | 8,33 | 8,65 | 8,28 | 8,55 | 1,54% | 95.161,00 |
06.11.2023 | 8,48 | 8,82 | 8,26 | 8,42 | -0,82% | 89.873,00 |
03.11.2023 | 8,59 | 8,66 | 8,42 | 8,49 | 0,83% | 133.636,00 |