Asana, Inc. Class A ASAN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$9,25+0,81 (+9,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,86 | +5,10 % | $8,75 | $8,92 | $8,65 | 1,70M |
| 2026-09-30 | $8,43 | +2,43 % | $8,26 | $8,72 | $8,22 | 5,59M |
| 2026-09-29 | $8,23 | -4,75 % | $8,60 | $8,67 | $7,99 | 9,32M |
| 2026-09-28 | $8,64 | -4,21 % | $8,76 | $8,84 | $8,28 | 8,53M |
| 2026-09-25 | $9,02 | -1,53 % | $9,08 | $9,36 | $9,02 | 5,07M |
| 2026-09-24 | $9,16 | -3,27 % | $9,52 | $9,64 | $8,99 | 8,35M |
| 2026-09-23 | $9,47 | +4,30 % | $9,14 | $9,53 | $8,91 | 8,55M |
| 2026-09-22 | $9,08 | -4,82 % | $9,62 | $9,84 | $8,89 | 8,26M |
| 2026-09-21 | $9,54 | +0,32 % | $9,57 | $9,69 | $9,39 | 11,33M |
| 2026-09-18 | $9,51 | -5,75 % | $10,09 | $10,09 | $9,44 | 14,18M |
| 2026-09-17 | $10,09 | +4,56 % | $9,55 | $10,29 | $9,36 | 18,42M |
| 2026-09-16 | $9,65 | +1,58 % | $9,29 | $9,80 | $9,24 | 18,68M |
| 2026-09-15 | $9,50 | -1,66 % | $9,43 | $9,74 | $9,35 | 5,75M |
| 2026-09-14 | $9,66 | +10,15 % | $9,18 | $9,80 | $9,11 | 6,93M |
| 2026-09-11 | $8,77 | +2,45 % | $8,67 | $8,86 | $8,50 | 3,92M |
| 2026-09-10 | $8,56 | +3,76 % | $8,26 | $8,58 | $8,09 | 5,65M |
| 2026-09-09 | $8,25 | -6,14 % | $8,64 | $8,66 | $8,22 | 7,11M |
| 2026-09-08 | $8,79 | -0,23 % | $8,73 | $8,97 | $8,69 | 7,42M |
| 2026-09-04 | $8,81 | -12,69 % | $8,74 | $9,01 | $8,32 | 17,25M |
| 2026-09-03 | $10,09 | +2,96 % | $10,16 | $10,36 | $9,97 | 10,18M |
| 2026-09-02 | $9,80 | -0,31 % | $9,75 | $10,01 | $9,60 | 5,11M |
| 2026-09-01 | $9,83 | -4,19 % | $10,06 | $10,23 | $9,77 | 5,03M |
| 2026-08-31 | $10,26 | +0,69 % | $10,02 | $10,36 | $9,90 | 5,06M |
| 2026-08-28 | $10,19 | +0,20 % | $10,12 | $10,51 | $10,12 | 3,99M |
| 2026-08-27 | $10,17 | +7,73 % | $9,68 | $10,35 | $9,64 | 5,51M |
| 2026-08-26 | $9,44 | 0,00 % | $9,10 | $9,51 | $9,01 | 3,09M |
| 2026-08-25 | $9,44 | -3,28 % | $9,51 | $9,71 | $9,38 | 2,80M |
| 2026-08-24 | $9,76 | +1,88 % | $9,51 | $9,89 | $9,51 | 3,83M |
| 2026-08-21 | $9,58 | +0,84 % | $9,44 | $9,65 | $9,25 | 3,57M |
| 2026-08-20 | $9,50 | -0,73 % | $9,46 | $9,65 | $9,30 | 3,58M |
| 2026-08-19 | $9,57 | +4,48 % | $9,30 | $9,77 | $9,30 | 3,01M |
| 2026-08-18 | $9,16 | +3,74 % | $9,02 | $9,29 | $8,87 | 3,58M |
| 2026-08-17 | $8,83 | -3,39 % | $8,96 | $9,21 | $8,72 | 3,77M |
| 2026-08-14 | $9,14 | -7,40 % | $9,84 | $9,88 | $9,12 | 6,04M |
| 2026-08-13 | $9,87 | +9,79 % | $9,06 | $9,88 | $8,75 | 7,17M |
| 2026-08-12 | $8,99 | -2,81 % | $9,02 | $9,17 | $8,82 | 3,11M |
| 2026-08-11 | $9,25 | +0,22 % | $9,09 | $9,59 | $8,99 | 4,05M |
| 2026-08-10 | $9,23 | -0,32 % | $8,92 | $9,30 | $8,80 | 4,35M |
| 2026-08-07 | $9,26 | +6,68 % | $9,00 | $9,42 | $8,91 | 6,05M |
| 2026-08-06 | $8,68 | -2,25 % | $8,60 | $8,72 | $8,31 | 3,89M |
| 2026-08-05 | $8,88 | +1,37 % | $8,91 | $8,91 | $8,58 | 4,04M |
| 2026-08-04 | $8,76 | +2,70 % | $8,35 | $8,79 | $8,30 | 3,45M |
| 2026-08-03 | $8,53 | +2,52 % | $8,57 | $8,90 | $8,47 | 4,97M |
| 2026-07-31 | $8,32 | +4,65 % | $7,87 | $8,44 | $7,82 | 5,70M |
| 2026-07-30 | $7,95 | -6,58 % | $8,14 | $8,27 | $7,64 | 7,69M |
| 2026-07-29 | $8,51 | +3,91 % | $8,15 | $8,63 | $8,12 | 5,79M |
| 2026-07-28 | $8,19 | +5,68 % | $7,86 | $8,53 | $7,83 | 9,44M |
| 2026-07-27 | $7,75 | +12,97 % | $7,10 | $7,93 | $7,05 | 9,16M |
| 2026-07-24 | $6,86 | +4,41 % | $6,75 | $6,91 | $6,51 | 4,71M |
| 2026-07-23 | $6,57 | -4,51 % | $6,93 | $7,03 | $6,45 | 4,47M |
| 2026-07-22 | $6,88 | -6,90 % | $7,30 | $7,30 | $6,69 | 5,78M |
| 2026-07-21 | $7,39 | -2,76 % | $7,37 | $8,13 | $7,32 | 7,07M |
| 2026-07-20 | $7,60 | -1,17 % | $7,44 | $7,76 | $7,30 | 3,57M |
| 2026-07-17 | $7,69 | +0,65 % | $7,53 | $7,97 | $7,51 | 5,73M |
| 2026-07-16 | $7,64 | +1,33 % | $7,74 | $7,84 | $7,46 | 3,17M |
| 2026-07-15 | $7,54 | +1,07 % | $7,57 | $7,83 | $7,41 | 3,95M |
| 2026-07-14 | $7,46 | -2,99 % | $7,08 | $7,59 | $6,95 | 5,54M |
| 2026-07-13 | $7,69 | +4,91 % | $7,50 | $7,86 | $7,34 | 6,00M |
| 2026-07-10 | $7,33 | -0,54 % | $7,58 | $7,71 | $7,27 | 4,67M |
| 2026-07-09 | $7,37 | +4,10 % | $6,73 | $7,39 | $6,62 | 4,39M |
| 2026-07-08 | $7,08 | -5,47 % | $7,32 | $7,37 | $7,06 | 6,13M |
| 2026-07-07 | $7,49 | +3,88 % | $7,60 | $7,85 | $7,31 | 7,58M |
| 2026-07-06 | $7,21 | -1,77 % | $7,20 | $7,38 | $7,04 | 4,70M |
| 2026-07-02 | $7,34 | +0,41 % | $7,24 | $7,48 | $7,21 | 3,83M |
| 2026-07-01 | $7,31 | +4,43 % | $7,20 | $7,59 | $7,20 | 6,01M |
| 2026-06-30 | $7,00 | 0,00 % | $6,86 | $7,03 | $6,72 | 5,22M |
| 2026-06-29 | $7,00 | +0,43 % | $7,10 | $7,34 | $6,99 | 6,03M |
| 2026-06-26 | $6,97 | +9,08 % | $6,44 | $6,99 | $6,44 | 11,33M |
| 2026-06-25 | $6,39 | -3,91 % | $6,43 | $6,51 | $6,21 | 5,38M |
| 2026-06-24 | $6,65 | -0,30 % | $6,67 | $6,88 | $6,61 | 3,46M |
| 2026-06-23 | $6,67 | -1,19 % | $6,81 | $7,00 | $6,67 | 5,61M |
| 2026-06-22 | $6,75 | -2,46 % | $6,75 | $6,96 | $6,45 | 7,00M |
| 2026-06-18 | $6,92 | -2,54 % | $6,99 | $7,19 | $6,82 | 6,75M |
| 2026-06-17 | $7,10 | -3,66 % | $7,32 | $7,49 | $7,01 | 4,70M |
| 2026-06-16 | $7,37 | -0,81 % | $7,34 | $7,70 | $7,30 | 3,82M |
| 2026-06-15 | $7,43 | +0,54 % | $7,46 | $7,59 | $7,34 | 4,30M |
| 2026-06-12 | $7,39 | -0,94 % | $7,44 | $7,59 | $7,08 | 5,59M |
| 2026-06-11 | $7,46 | -1,58 % | $7,41 | $7,66 | $7,27 | 6,33M |
| 2026-06-10 | $7,58 | +0,53 % | $7,36 | $7,87 | $7,24 | 4,03M |
| 2026-06-09 | $7,54 | -3,58 % | $7,58 | $7,80 | $7,16 | 6,03M |
| 2026-06-08 | $7,82 | -0,26 % | $7,80 | $7,89 | $7,63 | 3,93M |
| 2026-06-05 | $7,84 | -2,85 % | $8,21 | $8,34 | $7,54 | 5,65M |
| 2026-06-04 | $8,07 | +1,25 % | $8,12 | $8,44 | $7,94 | 4,73M |
| 2026-06-03 | $7,97 | -8,18 % | $8,58 | $8,58 | $7,84 | 6,39M |
| 2026-06-02 | $8,68 | -4,30 % | $8,55 | $8,69 | $8,19 | 8,24M |
| 2026-06-01 | $9,07 | +17,79 % | $8,42 | $9,34 | $8,42 | 17,05M |
| 2026-05-29 | $7,70 | +15,62 % | $7,40 | $7,95 | $7,00 | 19,01M |
| 2026-05-28 | $6,66 | +3,90 % | $6,50 | $6,91 | $6,45 | 10,98M |
| 2026-05-27 | $6,41 | -2,58 % | $6,52 | $6,79 | $6,40 | 5,57M |
| 2026-05-26 | $6,58 | -0,60 % | $6,50 | $6,60 | $6,31 | 5,14M |