100,034$
-0,01%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 103,62 | 103,62 | 99,50 | 100,04 | -3,45% | 197.841,00 |
| 05.11.2025 | 100,35 | 104,27 | 100,12 | 103,62 | 3,39% | 311.793,00 |
| 04.11.2025 | 100,00 | 101,16 | 99,70 | 100,22 | -1,12% | 255.410,00 |
| 03.11.2025 | 99,48 | 101,45 | 98,14 | 101,36 | 1,51% | 239.645,00 |
| 31.10.2025 | 99,50 | 100,19 | 98,18 | 99,85 | 0,61% | 225.009,00 |
| 30.10.2025 | 99,65 | 101,99 | 98,57 | 99,24 | -0,76% | 217.294,00 |
| 29.10.2025 | 101,43 | 103,18 | 99,28 | 100,00 | -1,41% | 315.481,00 |
| 28.10.2025 | 99,20 | 101,56 | 98,16 | 101,43 | 2,72% | 269.488,00 |
| 27.10.2025 | 100,40 | 100,40 | 97,53 | 98,74 | 0,08% | 198.412,00 |
| 24.10.2025 | 101,61 | 102,84 | 98,45 | 98,66 | -2,30% | 390.026,00 |
| 23.10.2025 | 98,27 | 100,98 | 98,27 | 100,98 | 2,46% | 272.398,00 |
| 22.10.2025 | 99,49 | 99,89 | 96,91 | 98,55 | -1,29% | 347.519,00 |
| 21.10.2025 | 98,12 | 100,30 | 98,12 | 99,84 | 1,68% | 278.037,00 |
| 20.10.2025 | 98,21 | 99,58 | 97,25 | 98,19 | 0,91% | 326.121,00 |
| 17.10.2025 | 98,95 | 99,59 | 97,25 | 97,31 | -1,96% | - |
| 16.10.2025 | 99,76 | 100,22 | 98,15 | 99,25 | -0,67% | 317.766,00 |
| 15.10.2025 | 101,05 | 101,24 | 99,85 | 99,92 | -0,44% | 257.196,00 |
| 14.10.2025 | 99,52 | 101,88 | 99,50 | 100,36 | -0,69% | 342.418,00 |
| 13.10.2025 | 100,00 | 101,08 | 98,50 | 101,06 | 2,51% | 450.977,00 |
| 10.10.2025 | 100,24 | 101,62 | 98,20 | 98,59 | -2,14% | 839.178,00 |
| 09.10.2025 | 94,27 | 105,00 | 92,98 | 100,75 | -4,90% | 1.003.562,00 |
| 08.10.2025 | 105,76 | 106,58 | 104,25 | 105,94 | 0,82% | 723.262,00 |
| 07.10.2025 | 107,20 | 107,68 | 104,55 | 105,08 | -1,74% | 356.982,00 |
| 06.10.2025 | 109,25 | 109,25 | 106,75 | 106,94 | -1,32% | 306.190,00 |
| 03.10.2025 | 109,27 | 110,16 | 108,32 | 108,37 | -0,67% | 175.241,00 |
| 02.10.2025 | 109,23 | 110,32 | 107,81 | 109,10 | 0,03% | 256.242,00 |
| 01.10.2025 | 108,38 | 110,05 | 107,57 | 109,07 | -0,05% | 195.741,00 |
| 30.09.2025 | 109,04 | 109,27 | 107,59 | 109,13 | 0,04% | 269.902,00 |
| 29.09.2025 | 111,56 | 111,56 | 108,88 | 109,09 | -1,61% | 227.509,00 |
| 26.09.2025 | 110,91 | 114,10 | 110,29 | 110,88 | 0,22% | 133.766,00 |
| 25.09.2025 | 110,82 | 111,56 | 109,59 | 110,64 | -0,74% | 157.075,00 |
| 24.09.2025 | 113,24 | 113,51 | 111,02 | 111,47 | -1,58% | 153.584,00 |
| 23.09.2025 | 114,55 | 115,52 | 112,95 | 113,26 | -1,13% | 157.325,00 |
| 22.09.2025 | 113,74 | 114,79 | 113,26 | 114,55 | 0,55% | 146.112,00 |
| 19.09.2025 | 116,86 | 116,87 | 113,78 | 113,92 | -2,32% | 666.201,00 |
| 18.09.2025 | 113,58 | 117,85 | 113,01 | 116,63 | 2,89% | 284.773,00 |
| 17.09.2025 | 115,12 | 116,07 | 112,54 | 113,35 | -0,96% | 366.217,00 |
| 16.09.2025 | 115,00 | 116,34 | 112,01 | 114,45 | -0,72% | 432.368,00 |
| 15.09.2025 | 117,59 | 118,41 | 115,09 | 115,28 | -1,68% | 192.395,00 |
| 12.09.2025 | 118,95 | 118,99 | 117,00 | 117,25 | -1,92% | 195.301,00 |
| 11.09.2025 | 115,92 | 119,95 | 115,50 | 119,54 | 3,57% | 221.782,00 |
| 10.09.2025 | 113,66 | 116,40 | 113,66 | 115,42 | 1,58% | 356.224,00 |
| 09.09.2025 | 114,53 | 115,28 | 112,48 | 113,63 | -1,66% | 229.926,00 |
| 08.09.2025 | 117,19 | 117,84 | 114,30 | 115,55 | -1,18% | 276.205,00 |
| 05.09.2025 | 117,39 | 118,72 | 115,49 | 116,93 | 0,19% | 115.648,00 |
| 04.09.2025 | 113,39 | 116,72 | 112,84 | 116,71 | 3,40% | 181.058,00 |
| 03.09.2025 | 112,18 | 113,64 | 111,52 | 112,87 | 0,42% | 224.656,00 |
| 02.09.2025 | 111,68 | 112,78 | 110,50 | 112,40 | -0,43% | 147.505,00 |
| 29.08.2025 | 115,44 | 115,44 | 112,34 | 112,89 | -1,83% | 170.812,00 |
| 28.08.2025 | 116,98 | 117,00 | 115,00 | 115,00 | -1,24% | 194.041,00 |
| 27.08.2025 | 115,00 | 116,46 | 114,66 | 116,44 | 0,74% | 364.739,00 |
| 26.08.2025 | 115,34 | 116,37 | 115,00 | 115,58 | 0,34% | 178.590,00 |
| 25.08.2025 | 116,25 | 116,57 | 115,03 | 115,19 | -0,98% | 146.646,00 |
| 22.08.2025 | 112,79 | 117,16 | 112,74 | 116,33 | 4,06% | 195.835,00 |
| 21.08.2025 | 112,56 | 113,51 | 111,56 | 111,79 | -0,90% | 201.923,00 |
| 20.08.2025 | 113,09 | 115,55 | 112,16 | 112,81 | -0,37% | 193.743,00 |
| 19.08.2025 | 112,71 | 114,48 | 112,69 | 113,23 | 0,25% | 131.637,00 |
| 18.08.2025 | 112,17 | 113,31 | 111,65 | 112,95 | 0,28% | 165.640,00 |
| 15.08.2025 | 113,45 | 113,51 | 110,50 | 112,63 | -0,22% | 366.646,00 |
| 14.08.2025 | 117,35 | 117,35 | 112,76 | 112,88 | -3,15% | 303.070,00 |
| 13.08.2025 | 113,90 | 116,78 | 113,50 | 116,55 | 2,62% | 298.949,00 |
| 12.08.2025 | 112,11 | 113,99 | 111,08 | 113,57 | 1,80% | 323.336,00 |
| 11.08.2025 | 110,46 | 112,23 | 109,95 | 111,56 | 1,19% | 391.187,00 |
| 08.08.2025 | 110,92 | 110,93 | 108,06 | 110,25 | 1,07% | 365.695,00 |
| 07.08.2025 | 109,77 | 112,84 | 107,76 | 109,08 | 0,53% | 803.814,00 |
| 06.08.2025 | 108,79 | 109,15 | 106,93 | 108,50 | 0,06% | 242.022,00 |
| 05.08.2025 | 107,37 | 109,20 | 107,14 | 108,44 | 1,52% | 292.191,00 |
| 04.08.2025 | 107,11 | 107,50 | 105,14 | 106,82 | 0,47% | 265.561,00 |
| 01.08.2025 | 108,20 | 108,46 | 105,90 | 106,32 | -2,90% | 269.356,00 |
| 31.07.2025 | 111,40 | 111,98 | 108,80 | 109,50 | -1,93% | 324.405,00 |
| 30.07.2025 | 113,27 | 114,49 | 111,11 | 111,66 | -1,05% | 350.944,00 |
| 29.07.2025 | 112,28 | 113,03 | 110,97 | 112,84 | 1,15% | 284.457,00 |
| 28.07.2025 | 110,13 | 111,77 | 109,45 | 111,56 | 1,70% | 278.071,00 |
| 25.07.2025 | 110,27 | 110,49 | 109,31 | 109,69 | 0,39% | 173.167,00 |
| 24.07.2025 | 109,49 | 110,07 | 108,73 | 109,26 | -0,43% | 243.489,00 |
| 23.07.2025 | 111,23 | 112,23 | 108,21 | 109,73 | -0,71% | 351.056,00 |
| 22.07.2025 | 111,34 | 112,84 | 108,86 | 110,52 | -0,83% | 266.082,00 |
| 21.07.2025 | 112,12 | 112,85 | 110,54 | 111,44 | -0,50% | 188.551,00 |
| 18.07.2025 | 112,41 | 112,63 | 110,37 | 112,00 | 0,09% | 323.589,00 |
| 17.07.2025 | 109,91 | 112,61 | 109,87 | 111,90 | 2,01% | 460.990,00 |
| 16.07.2025 | 107,10 | 109,69 | 105,49 | 109,69 | 3,22% | 338.654,00 |
| 15.07.2025 | 107,20 | 107,20 | 104,53 | 106,27 | -0,48% | 488.749,00 |
| 14.07.2025 | 106,12 | 108,05 | 105,45 | 106,78 | 0,70% | 502.953,00 |
| 11.07.2025 | 105,85 | 107,32 | 104,82 | 106,04 | -0,24% | 503.074,00 |
| 10.07.2025 | 103,99 | 113,58 | 102,45 | 106,29 | 5,31% | 1.405.287,00 |
| 09.07.2025 | 99,95 | 101,02 | 98,69 | 100,93 | 2,15% | 637.514,00 |
| 08.07.2025 | 99,05 | 99,94 | 98,54 | 98,81 | -0,02% | 290.791,00 |
| 07.07.2025 | 99,29 | 100,26 | 98,26 | 98,83 | -0,79% | 212.973,00 |
| 03.07.2025 | 100,00 | 101,43 | 99,34 | 99,62 | -0,50% | 130.235,00 |
| 02.07.2025 | 97,13 | 100,37 | 97,13 | 100,12 | 3,49% | 314.841,00 |
| 01.07.2025 | 94,81 | 98,23 | 94,16 | 96,74 | 2,39% | 190.308,00 |
| 30.06.2025 | 95,37 | 95,41 | 93,78 | 94,48 | -0,62% | 318.964,00 |
| 27.06.2025 | 93,63 | 95,92 | 92,90 | 95,07 | 2,50% | 700.354,00 |
| 26.06.2025 | 90,47 | 92,82 | 90,47 | 92,75 | 2,11% | 187.334,00 |
| 25.06.2025 | 90,90 | 91,18 | 90,21 | 90,83 | -0,30% | 156.865,00 |
| 24.06.2025 | 89,40 | 92,00 | 88,83 | 91,10 | 2,50% | 405.665,00 |
| 23.06.2025 | 87,18 | 89,09 | 86,67 | 88,88 | 1,59% | 174.966,00 |
| 20.06.2025 | 89,15 | 90,00 | 86,71 | 87,49 | -2,14% | 312.644,00 |
| 18.06.2025 | 89,10 | 91,02 | 89,10 | 89,40 | -0,08% | 167.152,00 |
| 17.06.2025 | 89,39 | 90,53 | 89,37 | 89,47 | -0,64% | 85.301,00 |