24,900€
0,40%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 01.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 29.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 26.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 50,00 |
| 23.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 262,00 |
| 22.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 18.06.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 2.290,00 |
| 17.06.2026 | 14,30 | 24,40 | 14,30 | 24,40 | 71,83% | 50,00 |
| 16.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 15.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 12.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 11.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 10.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 11,57% | - |
| 08.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | - |
| 05.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 04.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 29.05.2026 | 12,80 | 13,50 | 12,80 | 13,50 | 3,85% | 3.500,00 |
| 28.05.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | 767,00 |
| 27.05.2026 | 11,50 | 13,00 | 11,50 | 13,00 | 8,33% | 2.285,00 |
| 26.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 10,09% | - |
| 22.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 21.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 20.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 19.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 18.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -7,32% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 14.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 13.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 11.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 08.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 07.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 06.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 04.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 27.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 24.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 23.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 21.04.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 6,54% | 75,00 |
| 20.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 17.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 8,25% | - |
| 16.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 5,43% | - |
| 15.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -6,12% | - |
| 14.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | - |
| 13.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -5,61% | - |
| 10.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 10,11% | - |
| 09.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -1,11% | - |
| 08.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 16,88% | - |
| 07.04.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 3,36% | - |
| 02.04.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -3,87% | - |
| 01.04.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -4,32% | - |
| 31.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,00% | - |
| 30.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 6,58% | - |
| 27.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,66% | - |
| 26.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 7,09% | - |
| 25.03.2026 | 7,05 | 7,05 | 7,05 | 7,05 | -2,76% | - |
| 24.03.2026 | 7,25 | 7,25 | 7,25 | 7,25 | 3,57% | - |
| 23.03.2026 | 7,00 | 7,00 | 7,00 | 7,00 | -6,67% | - |
| 20.03.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | - |
| 19.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -3,21% | - |
| 18.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 1,96% | - |
| 17.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 2,68% | - |
| 16.03.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 0,00% | 511,00 |
| 13.03.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -3,25% | - |
| 12.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 11.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 4,08% | - |
| 10.03.2026 | 7,35 | 7,35 | 7,35 | 7,35 | 0,00% | - |
| 09.03.2026 | 7,35 | 7,35 | 7,35 | 7,35 | -2,65% | - |
| 06.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -1,31% | - |
| 05.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | - |
| 04.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 0,00% | - |
| 03.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 2,03% | - |
| 02.03.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -1,33% | - |
| 27.02.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | - |
| 26.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 1,34% | - |
| 25.02.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 2,05% | - |
| 24.02.2026 | 7,30 | 7,30 | 7,30 | 7,30 | -3,95% | - |
| 23.02.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 1,33% | - |
| 20.02.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -8,54% | - |
| 19.02.2026 | 7,60 | 8,20 | 7,60 | 8,20 | 8,61% | 1.128,00 |
| 18.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 2,03% | - |
| 17.02.2026 | 7,40 | 7,40 | 7,40 | 7,40 | 2,78% | - |
| 16.02.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -5,88% | - |
| 13.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -1,29% | - |
| 12.02.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 1,97% | - |
| 11.02.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,66% | - |
| 10.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -3,21% | - |