Asure Software, Inc. ASUR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$7,68+0,11 (+1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $7,68 | +1,45 % | $7,55 | $7,82 | $7,55 | 180,10K |
| 2026-09-30 | $7,57 | -1,05 % | $7,65 | $7,73 | $7,55 | 80,50K |
| 2026-09-29 | $7,65 | -0,91 % | $7,69 | $7,76 | $7,58 | 91,10K |
| 2026-09-28 | $7,72 | -2,15 % | $7,87 | $7,88 | $7,57 | 114,70K |
| 2026-09-25 | $7,89 | -0,25 % | $7,87 | $7,93 | $7,80 | 105,60K |
| 2026-09-24 | $7,91 | +0,13 % | $7,89 | $8,06 | $7,82 | 64,20K |
| 2026-09-23 | $7,90 | -3,30 % | $8,10 | $8,11 | $7,86 | 91,60K |
| 2026-09-22 | $8,17 | +0,25 % | $8,21 | $8,23 | $8,05 | 84,70K |
| 2026-09-21 | $8,15 | +0,49 % | $8,13 | $8,22 | $8,01 | 87,80K |
| 2026-09-18 | $8,11 | -4,25 % | $8,42 | $8,42 | $7,90 | 240,00K |
| 2026-09-17 | $8,47 | +0,36 % | $8,51 | $8,52 | $8,32 | 94,30K |
| 2026-09-16 | $8,44 | -0,47 % | $8,51 | $8,66 | $8,29 | 99,60K |
| 2026-09-15 | $8,48 | -1,17 % | $8,55 | $8,66 | $8,33 | 88,70K |
| 2026-09-14 | $8,58 | +1,54 % | $8,50 | $8,66 | $8,47 | 78,30K |
| 2026-09-11 | $8,45 | +0,72 % | $8,47 | $8,47 | $8,25 | 67,50K |
| 2026-09-10 | $8,39 | +0,60 % | $8,23 | $8,44 | $8,18 | 91,90K |
| 2026-09-09 | $8,34 | -5,76 % | $8,84 | $9,06 | $8,26 | 90,60K |
| 2026-09-08 | $8,85 | -4,63 % | $9,25 | $9,31 | $8,83 | 108,60K |
| 2026-09-04 | $9,28 | +1,42 % | $9,16 | $9,34 | $9,10 | 73,60K |
| 2026-09-03 | $9,15 | +1,44 % | $9,13 | $9,28 | $9,01 | 58,40K |
| 2026-09-02 | $9,02 | -0,44 % | $9,07 | $9,20 | $8,87 | 91,20K |
| 2026-09-01 | $9,06 | -0,66 % | $9,14 | $9,30 | $8,93 | 98,40K |
| 2026-08-31 | $9,12 | +0,55 % | $9,07 | $9,26 | $9,01 | 94,10K |
| 2026-08-28 | $9,07 | +1,11 % | $9,00 | $9,14 | $8,75 | 152,80K |
| 2026-08-27 | $8,97 | +1,82 % | $8,77 | $9,12 | $8,77 | 108,20K |
| 2026-08-26 | $8,81 | +2,20 % | $8,64 | $8,85 | $8,55 | 131,50K |
| 2026-08-25 | $8,62 | -0,92 % | $8,77 | $8,80 | $8,50 | 113,80K |
| 2026-08-24 | $8,70 | -0,46 % | $8,65 | $8,98 | $8,65 | 168,00K |
| 2026-08-21 | $8,74 | +3,68 % | $8,49 | $8,88 | $8,35 | 200,40K |
| 2026-08-20 | $8,43 | +0,36 % | $8,41 | $8,62 | $8,21 | 108,50K |
| 2026-08-19 | $8,40 | +0,48 % | $8,45 | $8,63 | $8,31 | 68,10K |
| 2026-08-18 | $8,36 | +0,72 % | $8,26 | $8,49 | $8,26 | 91,20K |
| 2026-08-17 | $8,30 | -2,01 % | $8,43 | $8,43 | $8,17 | 91,50K |
| 2026-08-14 | $8,47 | -2,42 % | $8,68 | $8,68 | $8,41 | 75,50K |
| 2026-08-13 | $8,68 | +3,83 % | $8,33 | $8,69 | $8,26 | 93,80K |
| 2026-08-12 | $8,36 | -0,48 % | $8,37 | $8,57 | $8,08 | 108,10K |
| 2026-08-11 | $8,40 | +0,48 % | $8,37 | $8,50 | $8,27 | 81,60K |
| 2026-08-10 | $8,36 | -3,58 % | $8,63 | $8,63 | $8,32 | 96,90K |
| 2026-08-07 | $8,67 | -0,46 % | $8,71 | $8,90 | $8,57 | 109,50K |
| 2026-08-06 | $8,71 | +1,28 % | $8,60 | $8,72 | $8,43 | 76,10K |
| 2026-08-05 | $8,60 | -2,38 % | $8,77 | $8,78 | $8,16 | 104,20K |
| 2026-08-04 | $8,81 | +0,57 % | $8,76 | $9,00 | $8,41 | 174,70K |
| 2026-08-03 | $8,76 | +9,09 % | $8,17 | $9,12 | $8,05 | 184,70K |
| 2026-07-31 | $8,03 | -4,06 % | $7,68 | $8,63 | $7,54 | 186,20K |
| 2026-07-30 | $8,37 | -0,83 % | $8,27 | $8,53 | $7,89 | 135,20K |
| 2026-07-29 | $8,44 | +2,30 % | $8,25 | $8,55 | $8,12 | 100,40K |
| 2026-07-28 | $8,25 | +6,59 % | $7,84 | $8,28 | $7,80 | 146,40K |
| 2026-07-27 | $7,74 | +1,04 % | $7,77 | $7,90 | $7,67 | 98,20K |
| 2026-07-24 | $7,66 | +1,59 % | $7,58 | $7,75 | $7,25 | 74,30K |
| 2026-07-23 | $7,54 | -0,79 % | $7,51 | $7,60 | $7,29 | 108,10K |
| 2026-07-22 | $7,60 | -2,56 % | $7,77 | $7,85 | $7,55 | 102,80K |
| 2026-07-21 | $7,80 | -1,27 % | $7,92 | $8,01 | $7,70 | 87,70K |
| 2026-07-20 | $7,90 | -2,95 % | $8,08 | $8,10 | $7,87 | 40,20K |
| 2026-07-17 | $8,14 | -3,90 % | $8,39 | $8,42 | $8,12 | 83,50K |
| 2026-07-16 | $8,47 | +1,56 % | $8,35 | $8,55 | $8,25 | 53,30K |
| 2026-07-15 | $8,34 | +1,83 % | $8,19 | $8,45 | $8,17 | 66,00K |
| 2026-07-14 | $8,19 | +0,12 % | $8,19 | $8,39 | $8,12 | 79,90K |
| 2026-07-13 | $8,18 | +4,47 % | $7,83 | $8,33 | $7,83 | 69,30K |
| 2026-07-10 | $7,83 | +0,51 % | $7,80 | $7,94 | $7,65 | 85,20K |
| 2026-07-09 | $7,79 | -5,69 % | $8,18 | $8,30 | $7,75 | 75,50K |
| 2026-07-08 | $8,26 | -0,24 % | $8,34 | $8,41 | $8,00 | 101,80K |
| 2026-07-07 | $8,28 | -1,66 % | $8,49 | $8,50 | $8,17 | 79,10K |
| 2026-07-06 | $8,42 | +2,81 % | $8,22 | $8,67 | $8,05 | 179,40K |
| 2026-07-02 | $8,19 | +0,74 % | $8,09 | $8,38 | $8,03 | 140,40K |
| 2026-07-01 | $8,13 | +2,39 % | $7,99 | $8,27 | $7,89 | 115,70K |
| 2026-06-30 | $7,94 | +2,06 % | $7,71 | $8,18 | $7,55 | 166,30K |
| 2026-06-29 | $7,78 | -1,52 % | $7,98 | $7,98 | $7,75 | 92,60K |
| 2026-06-26 | $7,90 | +2,60 % | $7,72 | $7,99 | $7,57 | 463,90K |
| 2026-06-25 | $7,70 | -3,02 % | $7,94 | $8,23 | $7,66 | 194,60K |
| 2026-06-24 | $7,94 | +2,98 % | $7,74 | $8,02 | $7,59 | 155,70K |
| 2026-06-23 | $7,71 | -1,66 % | $7,83 | $7,83 | $7,47 | 147,40K |
| 2026-06-22 | $7,84 | -5,20 % | $8,26 | $8,33 | $7,77 | 112,10K |
| 2026-06-18 | $8,27 | +1,35 % | $8,20 | $8,34 | $8,09 | 203,90K |
| 2026-06-17 | $8,16 | -2,16 % | $8,26 | $8,47 | $8,07 | 132,70K |
| 2026-06-16 | $8,34 | -1,65 % | $8,55 | $8,61 | $8,27 | 72,30K |
| 2026-06-15 | $8,48 | -3,53 % | $8,89 | $9,03 | $8,31 | 94,10K |
| 2026-06-12 | $8,79 | +1,38 % | $8,61 | $8,98 | $8,61 | 86,70K |
| 2026-06-11 | $8,67 | -2,25 % | $8,95 | $8,95 | $8,62 | 115,30K |
| 2026-06-10 | $8,87 | -0,56 % | $8,99 | $9,05 | $8,81 | 92,70K |
| 2026-06-09 | $8,92 | -0,78 % | $9,03 | $9,18 | $8,81 | 60,60K |
| 2026-06-08 | $8,99 | +1,47 % | $8,93 | $9,06 | $8,78 | 66,20K |
| 2026-06-05 | $8,86 | -2,64 % | $9,15 | $9,15 | $8,79 | 38,00K |
| 2026-06-04 | $9,10 | +1,22 % | $9,07 | $9,37 | $8,94 | 109,80K |
| 2026-06-03 | $8,99 | -3,75 % | $9,34 | $9,42 | $8,95 | 75,20K |
| 2026-06-02 | $9,34 | -3,31 % | $9,57 | $9,64 | $9,23 | 77,30K |
| 2026-06-01 | $9,66 | +4,43 % | $9,37 | $9,79 | $9,20 | 291,40K |
| 2026-05-29 | $9,25 | +4,99 % | $8,77 | $9,29 | $8,58 | 151,00K |
| 2026-05-28 | $8,81 | +0,11 % | $8,78 | $8,92 | $8,73 | 96,90K |
| 2026-05-27 | $8,80 | +0,11 % | $8,84 | $8,95 | $8,67 | 89,90K |
| 2026-05-26 | $8,79 | +1,27 % | $8,73 | $8,86 | $8,58 | 121,20K |