83,483$
0,45%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 85,27 | 85,73 | 82,48 | 84,74 | -0,42% | 402.811,00 |
| 06.01.2025 | 85,80 | 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 | 85,07 | 85,75 | 81,56 | 81,57 | -2,80% | 210.700,00 |
| 18.12.2024 | 90,42 | 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 | 94,41 | 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 | 95,72 | 95,72 | 92,26 | 94,53 | -0,40% | 195.834,00 |
| 11.12.2024 | 96,86 | 97,12 | 94,21 | 94,91 | -1,14% | 338.139,00 |
| 10.12.2024 | 94,55 | 96,70 | 92,67 | 96,00 | 1,94% | 177.962,00 |
| 09.12.2024 | 95,73 | 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 | 91,90 | 94,08 | 91,40 | 93,94 | 1,07% | 168.288,00 |
| 04.12.2024 | 93,80 | 94,34 | 91,95 | 92,95 | -0,81% | 180.077,00 |
| 03.12.2024 | 94,96 | 95,81 | 92,45 | 93,71 | -2,07% | 104.610,00 |
| 02.12.2024 | 93,39 | 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 |
| 27.11.2024 | 92,28 | 93,03 | 90,56 | 91,15 | -1,29% | 148.762,00 |
| 26.11.2024 | 93,10 | 94,58 | 91,56 | 92,34 | -3,14% | 155.967,00 |
| 25.11.2024 | 97,24 | 97,98 | 95,33 | 95,33 | -0,22% | 205.098,00 |
| 22.11.2024 | 95,98 | 96,85 | 92,40 | 95,54 | 0,14% | 278.313,00 |
| 21.11.2024 | 89,09 | 95,66 | 88,15 | 95,41 | 8,84% | 510.895,00 |
| 20.11.2024 | 87,31 | 88,34 | 86,00 | 87,66 | 0,85% | 174.838,00 |
| 19.11.2024 | 83,94 | 87,00 | 83,94 | 86,92 | 2,26% | 120.795,00 |
| 18.11.2024 | 83,74 | 85,52 | 83,20 | 85,00 | 2,50% | 133.696,00 |
| 15.11.2024 | 84,23 | 84,51 | 82,82 | 82,93 | -1,07% | 252.742,00 |
| 14.11.2024 | 84,33 | 85,08 | 82,81 | 83,83 | -0,25% | 183.560,00 |
| 13.11.2024 | 85,27 | 86,00 | 83,36 | 84,04 | -0,69% | 246.977,00 |
| 12.11.2024 | 86,36 | 87,15 | 84,00 | 84,62 | -2,11% | 99.428,00 |
| 11.11.2024 | 85,95 | 86,97 | 84,79 | 86,44 | 2,20% | 127.945,00 |
| 08.11.2024 | 83,84 | 85,76 | 83,48 | 84,58 | 1,08% | 249.160,00 |
| 07.11.2024 | 84,48 | 85,17 | 82,32 | 83,68 | -1,09% | 213.611,00 |
| 06.11.2024 | 85,35 | 87,06 | 83,82 | 84,60 | 6,68% | 447.144,00 |
| 05.11.2024 | 76,92 | 79,31 | 76,92 | 79,30 | 2,42% | 126.858,00 |
| 04.11.2024 | 76,75 | 78,35 | 76,75 | 77,43 | 0,35% | 67.529,00 |
| 01.11.2024 | 76,83 | 77,91 | 76,20 | 77,16 | 1,29% | 97.571,00 |
| 31.10.2024 | 78,76 | 78,76 | 76,09 | 76,18 | -3,26% | 117.804,00 |
| 30.10.2024 | 78,85 | 80,34 | 78,74 | 78,75 | -0,19% | 164.805,00 |
| 29.10.2024 | 77,73 | 78,90 | 76,73 | 78,90 | 1,06% | 145.131,00 |
| 28.10.2024 | 77,58 | 78,46 | 77,56 | 78,07 | 2,03% | 89.639,00 |
| 25.10.2024 | 76,85 | 77,23 | 75,98 | 76,52 | 0,46% | 65.564,00 |
| 24.10.2024 | 76,09 | 76,75 | 75,26 | 76,17 | 0,41% | 95.092,00 |
| 23.10.2024 | 76,17 | 77,02 | 75,34 | 75,86 | -0,84% | 124.325,00 |
| 22.10.2024 | 77,57 | 77,57 | 76,42 | 76,50 | -1,48% | 106.942,00 |
| 21.10.2024 | 78,32 | 78,56 | 77,37 | 77,65 | -0,86% | 96.928,00 |
| 18.10.2024 | 79,94 | 79,94 | 78,23 | 78,32 | -1,48% | 250.643,00 |
| 17.10.2024 | 81,04 | 81,04 | 79,47 | 79,50 | -1,72% | 82.963,00 |
| 16.10.2024 | 80,18 | 81,51 | 79,85 | 80,89 | 1,94% | 137.713,00 |
| 15.10.2024 | 80,84 | 81,70 | 79,26 | 79,35 | -2,19% | 172.252,00 |
| 14.10.2024 | 78,27 | 81,41 | 77,44 | 81,13 | 4,17% | 226.965,00 |
| 11.10.2024 | 77,41 | 78,33 | 76,72 | 77,88 | 0,75% | 318.158,00 |
| 10.10.2024 | 79,03 | 81,00 | 74,56 | 77,30 | -5,23% | 541.927,00 |
| 09.10.2024 | 81,26 | 82,34 | 80,69 | 81,57 | 1,13% | 255.473,00 |
| 08.10.2024 | 82,44 | 82,61 | 80,35 | 80,66 | -1,73% | 160.271,00 |
| 07.10.2024 | 81,87 | 82,73 | 81,16 | 82,08 | -0,51% | 148.605,00 |
| 04.10.2024 | 81,92 | 82,91 | 81,39 | 82,50 | 2,83% | 133.021,00 |
| 03.10.2024 | 80,16 | 81,06 | 79,10 | 80,23 | -0,52% | 110.927,00 |
| 02.10.2024 | 80,79 | 81,79 | 80,18 | 80,65 | -0,63% | 87.050,00 |
| 01.10.2024 | 82,30 | 82,30 | 80,29 | 81,16 | -1,76% | 81.638,00 |
| 30.09.2024 | 82,00 | 82,63 | 80,77 | 82,61 | 0,39% | 103.857,00 |
| 27.09.2024 | 82,55 | 83,25 | 81,53 | 82,29 | 0,30% | 111.843,00 |
| 26.09.2024 | 82,00 | 83,00 | 81,39 | 82,04 | 1,38% | 96.221,00 |
| 25.09.2024 | 82,52 | 82,52 | 80,65 | 80,92 | -1,33% | 115.951,00 |
| 24.09.2024 | 81,14 | 82,39 | 80,61 | 82,01 | 0,94% | 108.771,00 |
| 23.09.2024 | 82,61 | 82,92 | 80,98 | 81,25 | -0,77% | 82.476,00 |
| 20.09.2024 | 82,38 | 82,70 | 81,57 | 81,88 | -0,93% | 430.553,00 |
| 19.09.2024 | 82,52 | 83,05 | 81,27 | 82,65 | 3,18% | 100.493,00 |
| 18.09.2024 | 80,07 | 83,25 | 79,74 | 80,10 | -0,04% | 270.942,00 |
| 17.09.2024 | 79,75 | 81,25 | 79,02 | 80,13 | 1,96% | 97.303,00 |
| 16.09.2024 | 79,31 | 79,69 | 78,28 | 78,59 | 0,03% | 110.599,00 |
| 13.09.2024 | 77,55 | 79,08 | 77,17 | 78,57 | 3,16% | 82.605,00 |
| 12.09.2024 | 75,04 | 77,06 | 74,88 | 76,16 | 2,16% | 91.049,00 |
| 11.09.2024 | 73,32 | 74,98 | 71,74 | 74,55 | 1,58% | 188.408,00 |
| 10.09.2024 | 74,11 | 74,12 | 72,81 | 73,39 | -0,93% | 174.601,00 |
| 09.09.2024 | 73,67 | 75,10 | 73,05 | 74,08 | 0,52% | 178.166,00 |
| 06.09.2024 | 75,87 | 76,30 | 73,38 | 73,70 | -2,37% | 139.647,00 |
| 05.09.2024 | 76,87 | 76,87 | 74,23 | 75,49 | -1,36% | 120.897,00 |
| 04.09.2024 | 77,78 | 78,20 | 76,42 | 76,53 | -1,77% | 117.909,00 |
| 03.09.2024 | 82,01 | 82,01 | 77,27 | 77,91 | -6,32% | 171.942,00 |
| 30.08.2024 | 82,22 | 83,46 | 80,72 | 83,17 | 2,26% | 130.241,00 |
| 29.08.2024 | 80,90 | 82,44 | 80,64 | 81,33 | 1,69% | 103.634,00 |
| 28.08.2024 | 81,63 | 82,19 | 79,89 | 79,98 | -2,61% | 111.135,00 |
| 27.08.2024 | 82,05 | 82,27 | 81,38 | 82,12 | -0,65% | 89.689,00 |
| 26.08.2024 | 84,21 | 84,79 | 82,66 | 82,66 | -0,90% | 141.677,00 |
| 23.08.2024 | 80,17 | 84,32 | 78,95 | 83,41 | 5,36% | 229.659,00 |
| 22.08.2024 | 79,56 | 80,79 | 78,74 | 79,17 | -0,55% | 221.428,00 |
| 21.08.2024 | 79,90 | 79,90 | 77,64 | 79,61 | 0,09% | 568.229,00 |
| 20.08.2024 | 80,83 | 80,90 | 78,86 | 79,54 | -1,81% | 105.840,00 |
| 19.08.2024 | 79,00 | 81,19 | 78,82 | 81,01 | 2,54% | 120.475,00 |