84,578$
-0,17%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 84,67 | 85,04 | 83,68 | 84,55 | -0,20% | - |
| 24.04.2025 | 82,08 | 85,81 | 81,24 | 84,72 | 3,79% | 285.834,00 |
| 23.04.2025 | 82,67 | 85,44 | 80,79 | 81,63 | 1,96% | 353.920,00 |
| 22.04.2025 | 74,00 | 80,88 | 74,00 | 80,06 | 3,14% | 656.721,00 |
| 21.04.2025 | 80,83 | 80,83 | 77,31 | 77,62 | -4,17% | 371.847,00 |
| 17.04.2025 | 82,10 | 83,01 | 80,89 | 81,00 | -1,23% | 199.666,00 |
| 16.04.2025 | 81,64 | 82,76 | 80,24 | 82,01 | 0,04% | 281.826,00 |
| 15.04.2025 | 82,59 | 83,82 | 81,15 | 81,98 | -0,49% | 140.306,00 |
| 14.04.2025 | 81,77 | 84,38 | 81,67 | 82,38 | 0,71% | 145.234,00 |
| 11.04.2025 | 80,99 | 82,94 | 79,77 | 81,80 | 1,19% | 111.215,00 |
| 10.04.2025 | 81,80 | 83,28 | 79,48 | 80,84 | -3,98% | 181.880,00 |
| 09.04.2025 | 75,53 | 86,19 | 74,83 | 84,19 | 11,39% | 236.363,00 |
| 08.04.2025 | 79,26 | 82,00 | 73,83 | 75,58 | -0,50% | 429.609,00 |
| 07.04.2025 | 73,48 | 80,67 | 70,90 | 75,96 | -1,35% | 277.830,00 |
| 04.04.2025 | 77,74 | 79,38 | 74,02 | 77,00 | -4,90% | 344.167,00 |
| 03.04.2025 | 83,21 | 83,26 | 80,21 | 80,97 | -7,54% | 307.802,00 |
| 02.04.2025 | 84,79 | 87,79 | 84,42 | 87,57 | 2,07% | 284.783,00 |
| 01.04.2025 | 83,26 | 86,02 | 82,60 | 85,79 | 2,61% | 190.407,00 |
| 31.03.2025 | 82,44 | 84,07 | 82,29 | 83,61 | -0,46% | 251.353,00 |
| 28.03.2025 | 85,43 | 86,10 | 83,47 | 84,00 | -2,05% | 139.277,00 |
| 27.03.2025 | 85,97 | 86,72 | 84,81 | 85,76 | -0,81% | 160.405,00 |
| 26.03.2025 | 86,59 | 88,29 | 86,01 | 86,46 | 0,20% | 212.466,00 |
| 25.03.2025 | 86,06 | 86,74 | 85,48 | 86,29 | -0,02% | 205.073,00 |
| 24.03.2025 | 84,36 | 86,44 | 83,99 | 86,31 | 4,69% | 317.457,00 |
| 21.03.2025 | 82,53 | 83,20 | 80,81 | 82,44 | -1,48% | 616.145,00 |
| 20.03.2025 | 82,50 | 84,80 | 82,47 | 83,68 | -0,07% | 243.833,00 |
| 19.03.2025 | 83,67 | 85,09 | 82,68 | 83,74 | 0,02% | 774.737,00 |
| 18.03.2025 | 86,22 | 86,96 | 83,25 | 83,72 | -3,47% | 225.989,00 |
| 17.03.2025 | 86,42 | 87,00 | 84,72 | 86,73 | 0,27% | 345.721,00 |
| 14.03.2025 | 87,15 | 88,98 | 85,84 | 86,50 | 0,37% | 259.293,00 |
| 13.03.2025 | 87,30 | 87,86 | 84,69 | 86,18 | -1,44% | 249.535,00 |
| 12.03.2025 | 91,36 | 91,36 | 85,70 | 87,44 | -3,36% | 372.539,00 |
| 11.03.2025 | 88,19 | 91,39 | 88,19 | 90,48 | 3,13% | 238.442,00 |
| 10.03.2025 | 88,91 | 89,85 | 87,30 | 87,73 | -2,62% | 290.745,00 |
| 07.03.2025 | 88,38 | 90,76 | 87,32 | 90,09 | 1,35% | 192.135,00 |
| 06.03.2025 | 88,51 | 90,41 | 87,69 | 88,89 | -1,27% | 176.411,00 |
| 05.03.2025 | 89,81 | 90,77 | 88,40 | 90,03 | 0,87% | 154.471,00 |
| 04.03.2025 | 90,43 | 91,01 | 87,08 | 89,25 | -2,43% | 223.613,00 |
| 03.03.2025 | 97,00 | 97,00 | 90,67 | 91,47 | -4,83% | 241.126,00 |
| 28.02.2025 | 95,08 | 96,48 | 94,79 | 96,11 | 1,16% | 344.296,00 |
| 27.02.2025 | 96,49 | 97,17 | 95,01 | 95,01 | -1,66% | 225.033,00 |
| 26.02.2025 | 96,28 | 98,39 | 95,97 | 96,61 | 0,47% | 205.429,00 |
| 25.02.2025 | 96,53 | 97,64 | 94,40 | 96,16 | 0,01% | 973.059,00 |
| 24.02.2025 | 95,60 | 97,41 | 94,14 | 96,15 | 1,32% | 308.009,00 |
| 21.02.2025 | 98,90 | 99,48 | 94,27 | 94,90 | -2,83% | 247.132,00 |
| 20.02.2025 | 98,24 | 98,33 | 96,67 | 97,66 | -1,05% | 197.372,00 |
| 19.02.2025 | 98,04 | 99,20 | 96,47 | 98,70 | -0,31% | 234.905,00 |
| 18.02.2025 | 96,77 | 99,49 | 96,77 | 99,01 | 1,08% | 187.751,00 |
| 14.02.2025 | 98,81 | 98,86 | 97,17 | 97,95 | -0,63% | 179.047,00 |
| 13.02.2025 | 97,90 | 99,18 | 96,18 | 98,57 | 1,79% | 282.178,00 |
| 12.02.2025 | 95,28 | 97,26 | 94,55 | 96,84 | -0,70% | 258.897,00 |
| 11.02.2025 | 98,65 | 98,67 | 96,52 | 97,52 | -0,03% | 452.457,00 |
| 10.02.2025 | 96,13 | 98,13 | 95,50 | 97,55 | 2,09% | 290.858,00 |
| 07.02.2025 | 95,46 | 96,20 | 94,03 | 95,55 | 0,00% | 421.236,00 |
| 06.02.2025 | 93,23 | 95,59 | 92,36 | 95,55 | 3,24% | 647.030,00 |
| 05.02.2025 | 88,61 | 92,70 | 88,18 | 92,55 | 5,48% | 491.740,00 |
| 04.02.2025 | 86,01 | 88,12 | 85,16 | 87,74 | 1,89% | 140.014,00 |
| 03.02.2025 | 83,53 | 86,21 | 82,64 | 86,11 | 0,37% | 147.551,00 |
| 31.01.2025 | 87,88 | 87,88 | 85,17 | 85,79 | -2,19% | 151.050,00 |
| 30.01.2025 | 86,86 | 88,38 | 86,70 | 87,71 | 1,81% | 91.743,00 |
| 29.01.2025 | 85,99 | 87,22 | 85,89 | 86,15 | 0,22% | 102.931,00 |
| 28.01.2025 | 87,13 | 87,13 | 84,11 | 85,96 | -0,98% | 106.587,00 |
| 27.01.2025 | 85,89 | 88,21 | 84,95 | 86,81 | 0,31% | 226.111,00 |
| 24.01.2025 | 88,04 | 88,29 | 85,70 | 86,54 | -1,83% | 136.788,00 |
| 23.01.2025 | 87,16 | 88,19 | 86,33 | 88,15 | 0,30% | 113.497,00 |
| 22.01.2025 | 89,18 | 89,96 | 87,51 | 87,89 | -1,79% | 84.426,00 |
| 21.01.2025 | 88,84 | 89,95 | 88,05 | 89,49 | 2,11% | 133.995,00 |
| 17.01.2025 | 88,81 | 88,81 | 87,21 | 87,64 | 0,45% | 96.028,00 |
| 16.01.2025 | 86,90 | 87,99 | 86,67 | 87,25 | 0,63% | 111.759,00 |
| 15.01.2025 | 88,26 | 88,26 | 85,35 | 86,70 | 0,91% | 142.245,00 |
| 14.01.2025 | 82,65 | 86,00 | 82,65 | 85,92 | 4,61% | 168.929,00 |
| 13.01.2025 | 82,47 | 82,69 | 78,38 | 82,13 | -1,92% | 220.240,00 |
| 10.01.2025 | 81,79 | 83,75 | 81,13 | 83,74 | 0,76% | 184.531,00 |
| 08.01.2025 | 82,65 | 85,19 | 81,23 | 83,11 | -1,92% | 294.360,00 |
| 07.01.2025 | 85,03 | 85,73 | 82,48 | 84,74 | -0,42% | 402.811,00 |
| 06.01.2025 | 85,81 | 86,90 | 84,28 | 85,10 | -0,14% | 211.865,00 |
| 03.01.2025 | 83,91 | 85,28 | 82,99 | 85,22 | 2,80% | 205.676,00 |
| 02.01.2025 | 82,88 | 84,01 | 81,53 | 82,90 | 1,20% | 114.293,00 |
| 31.12.2024 | 81,83 | 83,06 | 81,75 | 81,92 | 0,73% | 114.236,00 |
| 30.12.2024 | 81,70 | 82,00 | 79,98 | 81,33 | -0,89% | 75.038,00 |
| 27.12.2024 | 82,35 | 83,42 | 81,02 | 82,06 | -1,51% | 108.225,00 |
| 26.12.2024 | 82,00 | 83,49 | 81,75 | 83,32 | 0,73% | 68.748,00 |
| 24.12.2024 | 81,87 | 82,72 | 81,62 | 82,72 | 1,31% | 66.477,00 |
| 23.12.2024 | 81,10 | 81,68 | 80,32 | 81,65 | -0,01% | 131.101,00 |
| 20.12.2024 | 80,71 | 83,13 | 80,32 | 81,66 | 0,11% | 456.894,00 |
| 19.12.2024 | 84,84 | 85,75 | 81,56 | 81,57 | -2,80% | 210.700,00 |
| 18.12.2024 | 91,03 | 91,03 | 83,32 | 83,92 | -6,70% | 250.781,00 |
| 17.12.2024 | 93,98 | 94,45 | 89,30 | 89,95 | -4,80% | 182.611,00 |
| 16.12.2024 | 94,00 | 94,81 | 92,99 | 94,49 | 0,79% | 135.441,00 |
| 13.12.2024 | 94,27 | 95,15 | 92,42 | 93,75 | -0,83% | 196.489,00 |
| 12.12.2024 | 95,21 | 95,72 | 92,26 | 94,53 | -0,40% | 195.834,00 |
| 11.12.2024 | 97,12 | 97,12 | 94,21 | 94,91 | -1,14% | 338.139,00 |
| 10.12.2024 | 94,00 | 96,70 | 92,67 | 96,00 | 1,94% | 177.962,00 |
| 09.12.2024 | 96,11 | 96,11 | 93,06 | 94,17 | -1,29% | 169.578,00 |
| 06.12.2024 | 94,79 | 96,26 | 93,98 | 95,40 | 1,55% | 144.351,00 |
| 05.12.2024 | 92,74 | 94,08 | 91,40 | 93,94 | 1,07% | 168.288,00 |
| 04.12.2024 | 93,55 | 94,34 | 91,95 | 92,95 | -0,81% | 180.077,00 |
| 03.12.2024 | 95,61 | 95,81 | 92,45 | 93,71 | -2,07% | 104.610,00 |
| 02.12.2024 | 93,40 | 96,21 | 92,11 | 95,69 | 2,74% | 230.244,00 |
| 29.11.2024 | 92,60 | 93,42 | 91,65 | 93,14 | 2,18% | 88.208,00 |