97,626$
2,17%
Echtzeit-Aktienkurs ASGN Inc.
Bid:
Ask:
Aktienkurse zur ASGN Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 95,63 | 97,87 | 95,63 | 97,78 | 2,33% | 424.691,00 |
| 18.04.2024 | 95,22 | 96,95 | 94,72 | 95,55 | 0,87% | 276.096,00 |
| 17.04.2024 | 95,34 | 95,91 | 94,49 | 94,73 | -0,09% | 305.010,00 |
| 16.04.2024 | 94,10 | 94,93 | 93,62 | 94,82 | 0,00% | 275.935,00 |
| 15.04.2024 | 96,06 | 96,66 | 94,44 | 94,82 | -0,66% | 209.791,00 |
| 12.04.2024 | 95,75 | 96,64 | 95,17 | 95,45 | -1,09% | 215.468,00 |
| 11.04.2024 | 96,48 | 97,74 | 96,46 | 96,50 | 0,54% | 366.596,00 |
| 10.04.2024 | 96,80 | 96,96 | 94,91 | 95,98 | -2,92% | 269.714,00 |
| 09.04.2024 | 99,16 | 99,70 | 98,51 | 98,87 | -0,01% | 198.880,00 |
| 08.04.2024 | 99,25 | 100,21 | 98,83 | 98,88 | 0,13% | 186.716,00 |
| 05.04.2024 | 98,26 | 99,20 | 98,07 | 98,75 | 0,21% | 198.278,00 |
| 04.04.2024 | 102,37 | 102,37 | 98,27 | 98,54 | -2,62% | 265.040,00 |
| 03.04.2024 | 100,11 | 102,28 | 100,11 | 101,19 | 0,32% | 219.086,00 |
| 02.04.2024 | 101,13 | 101,64 | 100,20 | 100,87 | -1,34% | 314.375,00 |
| 01.04.2024 | 103,96 | 103,96 | 102,08 | 102,24 | -2,41% | 197.998,00 |
| 28.03.2024 | 103,73 | 105,32 | 103,58 | 104,76 | 1,23% | 302.403,00 |
| 27.03.2024 | 101,48 | 103,72 | 101,33 | 103,49 | 2,85% | 172.881,00 |
| 26.03.2024 | 101,15 | 101,38 | 100,45 | 100,62 | -0,11% | 162.161,00 |
| 25.03.2024 | 101,20 | 101,75 | 100,52 | 100,73 | -0,34% | 234.963,00 |
| 22.03.2024 | 104,59 | 104,59 | 100,40 | 101,07 | -3,23% | 271.798,00 |
| 21.03.2024 | 104,99 | 106,42 | 104,39 | 104,44 | 0,26% | 282.157,00 |
| 20.03.2024 | 102,73 | 104,62 | 102,58 | 104,17 | 1,35% | 187.759,00 |
| 19.03.2024 | 101,52 | 102,90 | 101,52 | 102,78 | 1,16% | 205.642,00 |
| 18.03.2024 | 102,39 | 102,61 | 101,41 | 101,60 | -0,77% | 161.905,00 |
| 15.03.2024 | 100,51 | 102,50 | 100,51 | 102,39 | 1,48% | 544.512,00 |
| 14.03.2024 | 102,41 | 103,06 | 100,22 | 100,90 | -2,22% | 250.439,00 |
| 13.03.2024 | 102,28 | 104,29 | 102,28 | 103,19 | 0,52% | 246.072,00 |
| 12.03.2024 | 101,43 | 103,21 | 100,38 | 102,66 | 1,00% | 215.158,00 |
| 11.03.2024 | 102,39 | 102,62 | 100,72 | 101,64 | -1,58% | 199.556,00 |
| 08.03.2024 | 103,25 | 104,20 | 102,75 | 103,27 | 0,73% | 236.235,00 |
| 07.03.2024 | 100,71 | 102,58 | 100,34 | 102,52 | 2,56% | 258.274,00 |
| 06.03.2024 | 100,20 | 100,20 | 98,95 | 99,96 | 1,05% | 144.933,00 |
| 05.03.2024 | 101,32 | 102,05 | 98,61 | 98,92 | -3,06% | 178.454,00 |
| 04.03.2024 | 100,78 | 102,65 | 100,78 | 102,04 | 1,27% | 167.292,00 |
| 01.03.2024 | 99,18 | 100,97 | 98,28 | 100,76 | 1,45% | 264.526,00 |
| 29.02.2024 | 98,99 | 99,60 | 97,95 | 99,32 | 1,46% | 288.182,00 |
| 28.02.2024 | 97,51 | 99,21 | 97,45 | 97,89 | -0,45% | 188.321,00 |
| 27.02.2024 | 96,65 | 98,73 | 96,48 | 98,33 | 2,49% | 217.748,00 |
| 26.02.2024 | 95,59 | 96,90 | 95,50 | 95,94 | -0,11% | 171.118,00 |
| 23.02.2024 | 95,15 | 96,64 | 94,92 | 96,05 | 0,45% | 183.594,00 |
| 22.02.2024 | 94,78 | 95,64 | 94,45 | 95,62 | 0,89% | 228.828,00 |
| 21.02.2024 | 94,77 | 95,17 | 93,96 | 94,78 | -0,32% | 184.903,00 |
| 20.02.2024 | 95,61 | 96,54 | 94,70 | 95,08 | -1,80% | 188.067,00 |
| 16.02.2024 | 96,62 | 97,86 | 96,38 | 96,82 | -0,64% | 221.219,00 |
| 15.02.2024 | 95,63 | 97,69 | 95,05 | 97,44 | 2,35% | 230.766,00 |
| 14.02.2024 | 93,32 | 95,73 | 93,27 | 95,20 | 3,30% | 234.365,00 |
| 13.02.2024 | 94,18 | 95,19 | 91,59 | 92,16 | -5,23% | 310.499,00 |
| 12.02.2024 | 94,68 | 97,68 | 94,68 | 97,25 | 3,01% | 258.058,00 |
| 09.02.2024 | 94,98 | 95,09 | 93,29 | 94,41 | -1,21% | 222.123,00 |
| 08.02.2024 | 97,49 | 98,26 | 90,39 | 95,57 | 1,27% | 443.555,00 |
| 07.02.2024 | 94,51 | 94,79 | 93,26 | 94,37 | -0,32% | 225.163,00 |
| 06.02.2024 | 93,52 | 95,40 | 93,44 | 94,67 | 1,27% | 183.874,00 |
| 05.02.2024 | 92,52 | 93,99 | 91,78 | 93,48 | -0,15% | 189.249,00 |
| 02.02.2024 | 92,86 | 94,18 | 92,51 | 93,62 | -0,56% | 159.690,00 |
| 01.02.2024 | 93,18 | 94,22 | 92,37 | 94,15 | 1,43% | 184.178,00 |
| 31.01.2024 | 95,29 | 95,81 | 92,73 | 92,82 | -3,27% | 279.952,00 |
| 30.01.2024 | 95,13 | 96,68 | 94,81 | 95,96 | -0,16% | 168.623,00 |
| 29.01.2024 | 95,67 | 96,13 | 95,06 | 96,11 | 0,20% | 179.322,00 |
| 26.01.2024 | 95,44 | 96,12 | 94,84 | 95,92 | 1,06% | 133.331,00 |
| 25.01.2024 | 95,21 | 96,26 | 94,49 | 94,91 | 1,06% | 195.266,00 |
| 24.01.2024 | 94,98 | 95,27 | 93,88 | 93,91 | -0,20% | 167.265,00 |
| 23.01.2024 | 95,82 | 96,16 | 93,94 | 94,10 | -0,82% | 230.684,00 |
| 22.01.2024 | 93,96 | 94,94 | 93,57 | 94,88 | 1,63% | 245.583,00 |
| 19.01.2024 | 91,80 | 93,37 | 91,21 | 93,36 | 2,03% | 287.675,00 |
| 18.01.2024 | 90,52 | 91,51 | 90,18 | 91,50 | 1,36% | 190.731,00 |
| 17.01.2024 | 89,30 | 90,89 | 88,73 | 90,27 | 0,10% | 237.660,00 |
| 16.01.2024 | 89,17 | 90,41 | 88,99 | 90,18 | 0,24% | 263.342,00 |
| 12.01.2024 | 90,77 | 91,47 | 89,78 | 89,96 | -0,01% | 243.644,00 |
| 11.01.2024 | 89,27 | 90,06 | 87,96 | 89,97 | 0,67% | 326.130,00 |
| 10.01.2024 | 88,43 | 89,85 | 88,00 | 89,37 | 0,81% | 322.062,00 |
| 09.01.2024 | 89,82 | 89,82 | 88,58 | 88,65 | -2,51% | 269.356,00 |
| 08.01.2024 | 90,66 | 91,35 | 90,30 | 90,93 | -0,02% | 359.734,00 |
| 05.01.2024 | 91,29 | 92,19 | 90,70 | 90,95 | -1,20% | 190.295,00 |
| 04.01.2024 | 92,92 | 93,43 | 91,75 | 92,05 | -0,65% | 267.868,00 |
| 03.01.2024 | 94,69 | 95,31 | 92,57 | 92,65 | -3,16% | 263.884,00 |
| 02.01.2024 | 96,10 | 96,88 | 95,01 | 95,67 | -0,52% | 222.497,00 |
| 29.12.2023 | 96,77 | 97,43 | 95,57 | 96,17 | -0,73% | 298.579,00 |
| 28.12.2023 | 96,04 | 97,06 | 95,99 | 96,88 | 0,44% | 151.473,00 |
| 27.12.2023 | 96,36 | 97,04 | 96,25 | 96,46 | 0,22% | 140.303,00 |
| 26.12.2023 | 95,83 | 97,22 | 95,35 | 96,25 | 0,62% | 283.023,00 |
| 22.12.2023 | 95,20 | 96,33 | 94,64 | 95,66 | 1,11% | 185.714,00 |
| 21.12.2023 | 94,25 | 94,73 | 93,65 | 94,61 | 1,07% | 156.102,00 |
| 20.12.2023 | 94,56 | 96,52 | 93,53 | 93,61 | -1,24% | 254.779,00 |
| 19.12.2023 | 94,46 | 95,91 | 94,46 | 94,79 | 0,89% | 256.584,00 |
| 18.12.2023 | 94,37 | 95,17 | 93,72 | 93,95 | 0,11% | 248.043,00 |
| 15.12.2023 | 94,05 | 95,45 | 93,04 | 93,85 | 0,11% | 740.738,00 |
| 14.12.2023 | 93,59 | 94,03 | 91,57 | 93,75 | 1,64% | 445.402,00 |
| 13.12.2023 | 91,23 | 92,30 | 89,75 | 92,24 | 0,92% | 287.527,00 |
| 12.12.2023 | 91,62 | 92,31 | 90,97 | 91,40 | -0,25% | 281.654,00 |
| 11.12.2023 | 91,00 | 92,12 | 91,00 | 91,63 | 0,48% | 160.658,00 |
| 08.12.2023 | 91,43 | 92,17 | 90,58 | 91,19 | 0,03% | 180.656,00 |
| 07.12.2023 | 92,35 | 92,53 | 90,95 | 91,16 | -0,74% | 211.307,00 |
| 06.12.2023 | 91,97 | 93,68 | 91,62 | 91,84 | 1,37% | 210.298,00 |
| 05.12.2023 | 93,42 | 93,42 | 90,52 | 90,60 | -3,18% | 262.261,00 |
| 04.12.2023 | 92,00 | 93,67 | 92,00 | 93,58 | 1,42% | 190.606,00 |
| 01.12.2023 | 88,51 | 92,45 | 88,51 | 92,27 | 3,40% | 349.417,00 |
| 30.11.2023 | 89,40 | 89,59 | 88,74 | 89,24 | 0,33% | 678.670,00 |
| 29.11.2023 | 89,90 | 90,43 | 88,78 | 88,95 | -0,43% | 267.691,00 |
| 28.11.2023 | 90,96 | 91,44 | 89,30 | 89,33 | -2,23% | 310.348,00 |
| 27.11.2023 | 90,48 | 91,59 | 90,35 | 91,37 | 0,47% | 273.575,00 |