10,500€
0,48%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,55 | 10,55 | 10,50 | 10,50 | 0,48% | - |
| 20.10.2026 | 10,15 | 10,65 | 10,00 | 10,45 | 3,98% | - |
| 19.10.2026 | 10,08 | 10,35 | 9,90 | 10,05 | -2,43% | - |
| 16.10.2026 | 10,35 | 10,35 | 10,30 | 10,30 | 3,78% | - |
| 15.10.2026 | 9,90 | 9,98 | 9,78 | 9,93 | 1,53% | - |
| 14.10.2026 | 9,70 | 9,83 | 9,70 | 9,78 | 2,89% | - |
| 13.10.2026 | 10,25 | 10,30 | 9,50 | 9,50 | -7,77% | - |
| 12.10.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 3,78% | - |
| 09.10.2026 | 10,10 | 10,30 | 9,78 | 9,93 | -0,75% | - |
| 08.10.2026 | 12,65 | 13,35 | 9,85 | 10,00 | -21,88% | - |
| 07.10.2026 | 12,85 | 12,95 | 12,80 | 12,80 | -7,91% | - |
| 06.10.2026 | 13,85 | 14,10 | 13,75 | 13,90 | 2,96% | - |
| 05.10.2026 | 13,45 | 13,55 | 13,35 | 13,50 | 0,37% | - |
| 02.10.2026 | 13,45 | 13,55 | 13,45 | 13,45 | -1,47% | - |
| 01.10.2026 | 13,55 | 13,65 | 13,55 | 13,65 | -1,44% | - |
| 30.09.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 0,73% | - |
| 29.09.2026 | 13,65 | 13,90 | 13,65 | 13,75 | 1,10% | - |
| 28.09.2026 | 13,65 | 13,65 | 13,10 | 13,60 | 1,12% | 700,00 |
| 25.09.2026 | 13,40 | 13,45 | 13,40 | 13,45 | -0,37% | - |
| 24.09.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -1,10% | - |
| 23.09.2026 | 13,65 | 13,75 | 13,60 | 13,65 | 1,87% | - |
| 22.09.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -1,11% | - |
| 21.09.2026 | 13,45 | 13,55 | 13,45 | 13,55 | 1,88% | - |
| 18.09.2026 | 13,40 | 13,50 | 13,05 | 13,30 | -2,92% | - |
| 17.09.2026 | 13,50 | 13,70 | 13,45 | 13,70 | 1,86% | - |
| 16.09.2026 | 13,60 | 13,80 | 13,45 | 13,45 | -0,74% | - |
| 15.09.2026 | 13,45 | 13,70 | 13,25 | 13,55 | 2,26% | - |
| 14.09.2026 | 13,20 | 13,30 | 13,15 | 13,25 | 0,38% | - |
| 11.09.2026 | 13,15 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 10.09.2026 | 13,15 | 13,30 | 12,95 | 13,00 | -1,52% | - |
| 09.09.2026 | 13,10 | 13,20 | 12,85 | 13,20 | 2,33% | - |
| 08.09.2026 | 13,00 | 13,05 | 12,90 | 12,90 | -0,39% | - |
| 07.09.2026 | 13,10 | 13,10 | 12,95 | 12,95 | -1,15% | - |
| 04.09.2026 | 13,30 | 13,40 | 12,80 | 13,10 | -2,60% | - |
| 03.09.2026 | 13,45 | 13,60 | 13,35 | 13,45 | -1,82% | - |
| 02.09.2026 | 13,70 | 13,80 | 13,65 | 13,70 | -0,72% | - |
| 31.08.2026 | 13,65 | 13,90 | 13,50 | 13,80 | 0,73% | - |
| 28.08.2026 | 13,55 | 13,80 | 13,50 | 13,70 | 1,86% | - |
| 27.08.2026 | 13,50 | 13,55 | 13,45 | 13,45 | -1,82% | - |
| 26.08.2026 | 13,65 | 13,80 | 13,50 | 13,70 | 1,48% | - |
| 25.08.2026 | 13,55 | 13,70 | 13,40 | 13,50 | 1,12% | - |
| 24.08.2026 | 13,45 | 13,60 | 13,30 | 13,35 | -0,37% | - |
| 21.08.2026 | 13,55 | 13,80 | 13,40 | 13,40 | -1,11% | - |
| 20.08.2026 | 13,75 | 13,80 | 13,50 | 13,55 | -1,45% | - |
| 19.08.2026 | 13,65 | 14,00 | 13,55 | 13,75 | 0,36% | - |
| 18.08.2026 | 13,55 | 13,90 | 13,25 | 13,70 | 1,48% | - |
| 17.08.2026 | 13,70 | 13,80 | 13,30 | 13,50 | -1,46% | - |
| 14.08.2026 | 13,55 | 13,70 | 13,35 | 13,70 | 2,24% | - |
| 13.08.2026 | 13,65 | 13,95 | 13,40 | 13,40 | -1,83% | - |
| 12.08.2026 | 13,65 | 13,85 | 13,40 | 13,65 | -1,80% | - |
| 11.08.2026 | 13,65 | 13,95 | 13,45 | 13,90 | 2,58% | - |
| 10.08.2026 | 13,60 | 13,90 | 13,30 | 13,55 | -0,37% | - |
| 07.08.2026 | 13,10 | 13,60 | 12,90 | 13,60 | 3,82% | - |
| 06.08.2026 | 13,05 | 13,30 | 12,95 | 13,10 | 0,00% | - |
| 05.08.2026 | 13,20 | 13,30 | 12,80 | 13,10 | -0,76% | - |
| 04.08.2026 | 13,10 | 13,30 | 12,90 | 13,20 | 0,76% | - |
| 03.08.2026 | 12,85 | 13,40 | 12,60 | 13,10 | 2,34% | - |
| 31.07.2026 | 12,85 | 13,00 | 12,75 | 12,80 | 0,39% | - |
| 30.07.2026 | 12,75 | 12,90 | 12,45 | 12,75 | -0,39% | - |
| 29.07.2026 | 12,55 | 12,90 | 12,45 | 12,80 | 0,79% | - |
| 28.07.2026 | 12,05 | 12,75 | 11,85 | 12,70 | 4,96% | - |
| 27.07.2026 | 11,95 | 12,10 | 11,95 | 12,10 | 1,26% | - |
| 24.07.2026 | 11,85 | 12,10 | 11,75 | 11,95 | -1,24% | - |
| 23.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | - |
| 22.07.2026 | 12,45 | 12,50 | 12,20 | 12,25 | -0,81% | - |
| 21.07.2026 | 12,05 | 12,45 | 11,80 | 12,35 | 2,07% | - |
| 20.07.2026 | 11,85 | 12,10 | 11,85 | 12,10 | -2,02% | - |
| 17.07.2026 | 12,40 | 12,45 | 12,30 | 12,35 | -3,89% | - |
| 16.07.2026 | 12,70 | 13,35 | 12,60 | 12,85 | 1,58% | - |
| 15.07.2026 | 11,40 | 12,95 | 11,40 | 12,65 | 10,48% | - |
| 14.07.2026 | 11,35 | 12,30 | 10,85 | 11,45 | 0,44% | - |
| 10.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 09.07.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 1,79% | - |
| 08.07.2026 | 11,45 | 11,70 | 11,15 | 11,15 | -3,46% | - |
| 07.07.2026 | 11,35 | 11,65 | 11,25 | 11,55 | -0,86% | - |
| 06.07.2026 | 11,45 | 11,65 | 11,35 | 11,65 | 1,30% | - |
| 03.07.2026 | 11,50 | 11,55 | 11,45 | 11,50 | -0,86% | - |
| 02.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 01.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 30.06.2026 | 11,60 | 11,80 | 11,30 | 11,45 | -1,29% | - |
| 29.06.2026 | 11,80 | 11,95 | 11,50 | 11,60 | -1,69% | - |
| 26.06.2026 | 12,00 | 12,10 | 11,70 | 11,80 | 2,61% | - |
| 25.06.2026 | 11,45 | 11,55 | 11,40 | 11,50 | 0,44% | - |
| 24.06.2026 | 10,80 | 11,65 | 10,80 | 11,45 | 4,57% | - |
| 23.06.2026 | 10,85 | 11,15 | 10,80 | 10,95 | 1,86% | - |
| 22.06.2026 | 10,65 | 10,95 | 10,60 | 10,75 | 0,47% | - |
| 19.06.2026 | 10,65 | 10,70 | 10,65 | 10,70 | 1,90% | - |
| 18.06.2026 | 10,25 | 10,65 | 10,25 | 10,50 | -0,47% | - |
| 17.06.2026 | 10,45 | 10,60 | 10,45 | 10,55 | 1,93% | - |
| 16.06.2026 | 10,35 | 10,40 | 10,35 | 10,35 | -1,90% | - |
| 15.06.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,00% | - |
| 12.06.2026 | 10,50 | 10,55 | 10,50 | 10,55 | -2,31% | - |
| 11.06.2026 | 10,65 | 10,80 | 10,65 | 10,80 | 0,00% | - |
| 10.06.2026 | 10,75 | 10,80 | 10,70 | 10,80 | 3,85% | - |
| 09.06.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,48% | - |
| 08.06.2026 | 10,40 | 10,45 | 10,35 | 10,35 | -0,48% | - |
| 05.06.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 04.06.2026 | 9,65 | 10,45 | 9,53 | 10,40 | 8,33% | - |
| 03.06.2026 | 9,45 | 9,65 | 9,38 | 9,60 | 2,13% | - |
| 02.06.2026 | 9,38 | 9,50 | 9,33 | 9,40 | -0,79% | - |